Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
3.6589 USD |
350,239.2490 KAVA |
3.6910 USD |
3.4342 USD |
3.8567 USD |
3.5360 USD |
| 2021-12-16 |
3.6202 USD |
153,207.3754 KAVA |
3.4565 USD |
3.4565 USD |
3.7500 USD |
3.7059 USD |
| 2021-12-15 |
3.3933 USD |
255,234.1546 KAVA |
3.3839 USD |
3.2200 USD |
3.5213 USD |
3.4810 USD |
| 2021-12-14 |
3.3568 USD |
319,821.6891 KAVA |
3.2221 USD |
3.1821 USD |
3.6302 USD |
3.3888 USD |
| 2021-12-13 |
3.3191 USD |
249,180.3022 KAVA |
3.6305 USD |
3.1993 USD |
3.6400 USD |
3.2300 USD |
| 2021-12-12 |
3.5569 USD |
83,685.3420 KAVA |
3.6035 USD |
3.4775 USD |
3.6324 USD |
3.6213 USD |
| 2021-12-11 |
3.5068 USD |
83,877.6001 KAVA |
3.4399 USD |
3.3704 USD |
3.5976 USD |
3.5947 USD |
| 2021-12-10 |
3.5554 USD |
165,115.4228 KAVA |
3.5947 USD |
3.4488 USD |
3.6895 USD |
3.5102 USD |
| 2021-12-09 |
3.7477 USD |
132,276.3862 KAVA |
4.0632 USD |
3.5863 USD |
4.0750 USD |
3.6717 USD |
| 2021-12-08 |
4.0193 USD |
283,587.1803 KAVA |
3.9733 USD |
3.7876 USD |
4.1900 USD |
4.0394 USD |
| 2021-12-07 |
3.9377 USD |
271,254.8940 KAVA |
3.9553 USD |
3.8476 USD |
4.0298 USD |
3.9146 USD |
| 2021-12-06 |
3.6343 USD |
284,954.4270 KAVA |
3.8093 USD |
3.3965 USD |
3.8970 USD |
3.8948 USD |
| 2021-12-05 |
3.8809 USD |
212,087.2039 KAVA |
4.0529 USD |
3.6870 USD |
4.1200 USD |
3.8020 USD |
| 2021-12-04 |
3.9280 USD |
1,206,231.9284 KAVA |
4.8203 USD |
3.3000 USD |
4.8203 USD |
4.0754 USD |
| 2021-12-03 |
4.9733 USD |
157,203.1872 KAVA |
5.1744 USD |
4.6939 USD |
5.1791 USD |
4.8200 USD |
| 2021-12-02 |
5.2388 USD |
220,096.8343 KAVA |
5.1857 USD |
5.0011 USD |
5.5242 USD |
5.2119 USD |
| 2021-12-01 |
5.0921 USD |
96,717.5028 KAVA |
5.0020 USD |
4.9522 USD |
5.2109 USD |
5.0808 USD |
| 2021-11-30 |
4.9919 USD |
141,279.1582 KAVA |
5.0039 USD |
4.8459 USD |
5.1122 USD |
5.0255 USD |
| 2021-11-29 |
4.9418 USD |
155,344.2048 KAVA |
4.9453 USD |
4.8538 USD |
5.0295 USD |
4.9958 USD |
| 2021-11-28 |
4.7865 USD |
178,266.5317 KAVA |
4.9979 USD |
4.5816 USD |
4.9979 USD |
4.8603 USD |
| 2021-11-27 |
5.0534 USD |
67,890.0729 KAVA |
4.8943 USD |
4.8935 USD |
5.2064 USD |
4.9800 USD |
| 2021-11-26 |
5.0551 USD |
285,996.6312 KAVA |
5.3714 USD |
4.7871 USD |
5.5361 USD |
4.9367 USD |
| 2021-11-25 |
5.2881 USD |
143,692.5261 KAVA |
5.2639 USD |
5.1728 USD |
5.4078 USD |
5.2961 USD |
| 2021-11-24 |
5.3481 USD |
152,460.8147 KAVA |
5.3521 USD |
5.1334 USD |
5.5781 USD |
5.2387 USD |
| 2021-11-23 |
5.2333 USD |
235,876.3920 KAVA |
5.0574 USD |
4.9446 USD |
5.5210 USD |
5.3751 USD |
| 2021-11-22 |
5.1036 USD |
207,758.6778 KAVA |
5.2319 USD |
4.9709 USD |
5.2344 USD |
5.0494 USD |
| 2021-11-21 |
5.2270 USD |
213,124.5353 KAVA |
5.2529 USD |
5.1501 USD |
5.3459 USD |
5.2562 USD |
| 2021-11-20 |
5.2109 USD |
146,774.8762 KAVA |
5.1670 USD |
5.0483 USD |
5.2910 USD |
5.2543 USD |
| 2021-11-19 |
5.0695 USD |
121,131.9875 KAVA |
4.9182 USD |
4.8012 USD |
5.2064 USD |
5.1948 USD |
| 2021-11-18 |
5.0011 USD |
236,151.1659 KAVA |
5.4175 USD |
4.7500 USD |
5.4175 USD |
4.9102 USD |
| 2021-11-17 |
5.2903 USD |
224,889.8603 KAVA |
5.1906 USD |
5.0365 USD |
5.8800 USD |
5.3742 USD |
| 2021-11-16 |
5.2094 USD |
399,631.9012 KAVA |
5.5985 USD |
4.7601 USD |
5.5986 USD |
5.2900 USD |
| 2021-11-15 |
5.6051 USD |
194,223.5934 KAVA |
5.6641 USD |
5.5359 USD |
5.7034 USD |
5.6278 USD |
| 2021-11-14 |
5.6820 USD |
94,991.0774 KAVA |
5.6676 USD |
5.5652 USD |
5.8670 USD |
5.6977 USD |
| 2021-11-13 |
5.6500 USD |
76,454.2462 KAVA |
5.6043 USD |
5.5629 USD |
5.7300 USD |
5.6430 USD |
| 2021-11-12 |
5.6030 USD |
156,901.3898 KAVA |
5.5796 USD |
5.4155 USD |
5.8537 USD |
5.5799 USD |
| 2021-11-11 |
5.5870 USD |
116,442.9307 KAVA |
5.5000 USD |
5.4425 USD |
5.6792 USD |
5.6241 USD |
| 2021-11-10 |
5.5953 USD |
377,812.9178 KAVA |
5.9314 USD |
5.1485 USD |
5.9833 USD |
5.4588 USD |
| 2021-11-09 |
5.9735 USD |
175,402.0608 KAVA |
5.9138 USD |
5.8433 USD |
6.0899 USD |
5.9615 USD |
| 2021-11-08 |
5.7608 USD |
150,462.2235 KAVA |
5.7787 USD |
5.6200 USD |
5.8741 USD |
5.8224 USD |
| 2021-11-07 |
5.7344 USD |
118,076.2487 KAVA |
5.7212 USD |
5.6756 USD |
5.7830 USD |
5.7560 USD |
| 2021-11-06 |
5.6802 USD |
127,293.8616 KAVA |
5.7990 USD |
5.4954 USD |
5.8266 USD |
5.7020 USD |
| 2021-11-05 |
5.8551 USD |
141,634.1607 KAVA |
5.9084 USD |
5.7600 USD |
6.0100 USD |
5.7960 USD |
| 2021-11-04 |
5.9085 USD |
143,255.1803 KAVA |
6.0382 USD |
5.7508 USD |
6.1351 USD |
5.8881 USD |
| 2021-11-03 |
6.0091 USD |
179,960.7985 KAVA |
6.1958 USD |
5.8061 USD |
6.1958 USD |
6.0194 USD |
| 2021-11-02 |
6.1211 USD |
194,332.3267 KAVA |
6.0515 USD |
5.9189 USD |
6.2979 USD |
6.1206 USD |
| 2021-11-01 |
6.0066 USD |
228,513.9423 KAVA |
5.9077 USD |
5.6200 USD |
6.2519 USD |
6.1306 USD |
| 2021-10-31 |
5.9445 USD |
370,670.7436 KAVA |
5.6718 USD |
5.6348 USD |
6.4475 USD |
5.8988 USD |
| 2021-10-30 |
5.6763 USD |
146,165.7972 KAVA |
5.6791 USD |
5.4822 USD |
5.9236 USD |
5.6347 USD |
| 2021-10-29 |
5.6302 USD |
91,790.2631 KAVA |
5.5182 USD |
5.5045 USD |
5.7088 USD |
5.6322 USD |