Identifier on Kraken: KAVAUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-20 |
0.7935 USD |
260,191.7594 KAVA |
0.7687 USD |
0.7595 USD |
0.8134 USD |
0.8087 USD |
2023-12-19 |
0.7689 USD |
180,641.2237 KAVA |
0.7751 USD |
0.7541 USD |
0.7830 USD |
0.7660 USD |
2023-12-18 |
0.7640 USD |
339,141.4229 KAVA |
0.7838 USD |
0.7394 USD |
0.7838 USD |
0.7726 USD |
2023-12-17 |
0.8001 USD |
125,923.6843 KAVA |
0.8150 USD |
0.7884 USD |
0.8179 USD |
0.8072 USD |
2023-12-16 |
0.8161 USD |
302,005.8524 KAVA |
0.8023 USD |
0.7883 USD |
0.8237 USD |
0.8192 USD |
2023-12-15 |
0.8107 USD |
478,241.4322 KAVA |
0.8045 USD |
0.7952 USD |
0.8238 USD |
0.8122 USD |
2023-12-14 |
0.7990 USD |
938,690.8360 KAVA |
0.7759 USD |
0.7693 USD |
0.8157 USD |
0.8063 USD |
2023-12-13 |
0.7593 USD |
341,216.1907 KAVA |
0.7788 USD |
0.7290 USD |
0.7800 USD |
0.7747 USD |
2023-12-12 |
0.7786 USD |
363,990.4387 KAVA |
0.7610 USD |
0.7560 USD |
0.7982 USD |
0.7799 USD |
2023-12-11 |
0.7726 USD |
443,811.0909 KAVA |
0.8546 USD |
0.7432 USD |
0.8546 USD |
0.7637 USD |
2023-12-10 |
0.8510 USD |
241,872.2729 KAVA |
0.8683 USD |
0.8400 USD |
0.8746 USD |
0.8533 USD |
2023-12-09 |
0.8858 USD |
253,004.0963 KAVA |
0.8823 USD |
0.8636 USD |
0.8970 USD |
0.8754 USD |
2023-12-08 |
0.8588 USD |
358,487.1795 KAVA |
0.8652 USD |
0.8438 USD |
0.8822 USD |
0.8792 USD |
2023-12-07 |
0.8529 USD |
618,196.8528 KAVA |
0.8197 USD |
0.8157 USD |
0.8868 USD |
0.8764 USD |
2023-12-06 |
0.8256 USD |
488,106.1843 KAVA |
0.8237 USD |
0.8000 USD |
0.8390 USD |
0.8288 USD |
2023-12-05 |
0.8150 USD |
414,381.0153 KAVA |
0.8119 USD |
0.7993 USD |
0.8246 USD |
0.8195 USD |
2023-12-04 |
0.8040 USD |
300,978.0128 KAVA |
0.8007 USD |
0.7787 USD |
0.8233 USD |
0.8119 USD |
2023-12-03 |
0.7999 USD |
51,738.0230 KAVA |
0.8027 USD |
0.7903 USD |
0.8065 USD |
0.7987 USD |
2023-12-02 |
0.7979 USD |
256,594.3925 KAVA |
0.7841 USD |
0.7835 USD |
0.8104 USD |
0.8011 USD |
2023-12-01 |
0.7862 USD |
281,702.6364 KAVA |
0.7655 USD |
0.7613 USD |
0.7959 USD |
0.7853 USD |
2023-11-30 |
0.7725 USD |
540,144.0380 KAVA |
0.7671 USD |
0.7549 USD |
0.7795 USD |
0.7700 USD |
2023-11-29 |
0.7658 USD |
350,487.1447 KAVA |
0.7648 USD |
0.7528 USD |
0.7767 USD |
0.7668 USD |
2023-11-28 |
0.7606 USD |
303,931.0384 KAVA |
0.7597 USD |
0.7331 USD |
0.7811 USD |
0.7674 USD |
2023-11-27 |
0.7799 USD |
498,800.3353 KAVA |
0.7965 USD |
0.7456 USD |
0.7990 USD |
0.7659 USD |
2023-11-26 |
0.7924 USD |
194,911.1469 KAVA |
0.7887 USD |
0.7773 USD |
0.8142 USD |
0.7945 USD |
2023-11-25 |
0.7853 USD |
250,232.9880 KAVA |
0.7683 USD |
0.7676 USD |
0.8006 USD |
0.7886 USD |
2023-11-24 |
0.7696 USD |
147,721.2128 KAVA |
0.7652 USD |
0.7591 USD |
0.7819 USD |
0.7695 USD |
2023-11-23 |
0.7568 USD |
304,246.2715 KAVA |
0.7467 USD |
0.7435 USD |
0.7676 USD |
0.7676 USD |
2023-11-22 |
0.7363 USD |
76,381.6184 KAVA |
0.6967 USD |
0.6964 USD |
0.7518 USD |
0.7475 USD |
2023-11-21 |
0.7376 USD |
265,923.1551 KAVA |
0.7620 USD |
0.6951 USD |
0.7707 USD |
0.7035 USD |
2023-11-20 |
0.7781 USD |
69,666.1489 KAVA |
0.7887 USD |
0.7545 USD |
0.7889 USD |
0.7642 USD |
2023-11-19 |
0.7774 USD |
187,309.9896 KAVA |
0.7645 USD |
0.7472 USD |
0.7893 USD |
0.7850 USD |
2023-11-18 |
0.7551 USD |
258,962.4268 KAVA |
0.7821 USD |
0.7310 USD |
0.7821 USD |
0.7709 USD |
2023-11-17 |
0.7874 USD |
229,482.8082 KAVA |
0.7963 USD |
0.7480 USD |
0.8184 USD |
0.7732 USD |
2023-11-16 |
0.8066 USD |
492,890.0446 KAVA |
0.8236 USD |
0.7798 USD |
0.8282 USD |
0.7977 USD |
2023-11-15 |
0.8136 USD |
462,353.1241 KAVA |
0.7877 USD |
0.7694 USD |
0.8343 USD |
0.8247 USD |
2023-11-14 |
0.7868 USD |
332,756.9088 KAVA |
0.7940 USD |
0.7438 USD |
0.8182 USD |
0.7822 USD |
2023-11-13 |
0.8189 USD |
233,703.9568 KAVA |
0.8402 USD |
0.7891 USD |
0.8425 USD |
0.8020 USD |
2023-11-12 |
0.8199 USD |
411,734.3891 KAVA |
0.8279 USD |
0.7923 USD |
0.8440 USD |
0.8440 USD |
2023-11-11 |
0.8158 USD |
1,029,983.6984 KAVA |
0.7661 USD |
0.7610 USD |
0.8608 USD |
0.8239 USD |
2023-11-10 |
0.7532 USD |
443,698.3964 KAVA |
0.7413 USD |
0.7299 USD |
0.7677 USD |
0.7650 USD |
2023-11-09 |
0.7485 USD |
412,008.9908 KAVA |
0.7591 USD |
0.6973 USD |
0.7817 USD |
0.7256 USD |
2023-11-08 |
0.7585 USD |
161,798.0688 KAVA |
0.7390 USD |
0.7369 USD |
0.7697 USD |
0.7626 USD |
2023-11-07 |
0.7457 USD |
543,664.1848 KAVA |
0.7500 USD |
0.7112 USD |
0.7619 USD |
0.7368 USD |
2023-11-06 |
0.7354 USD |
357,238.7702 KAVA |
0.7383 USD |
0.7118 USD |
0.7564 USD |
0.7510 USD |
2023-11-05 |
0.7178 USD |
283,413.7073 KAVA |
0.6970 USD |
0.6912 USD |
0.7350 USD |
0.7313 USD |
2023-11-04 |
0.6850 USD |
91,034.1404 KAVA |
0.6712 USD |
0.6702 USD |
0.7000 USD |
0.7000 USD |
2023-11-03 |
0.6684 USD |
80,078.0822 KAVA |
0.6853 USD |
0.6594 USD |
0.6853 USD |
0.6727 USD |
2023-11-02 |
0.6858 USD |
202,210.4817 KAVA |
0.6972 USD |
0.6671 USD |
0.7013 USD |
0.6831 USD |
2023-11-01 |
0.6632 USD |
122,053.7163 KAVA |
0.6787 USD |
0.6541 USD |
0.6844 USD |
0.6843 USD |