Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
5.4424 USD |
143,669.0786 KAVA |
5.2754 USD |
5.2600 USD |
5.5802 USD |
5.5147 USD |
| 2021-10-27 |
5.4718 USD |
314,707.0372 KAVA |
5.9340 USD |
5.0998 USD |
5.9903 USD |
5.3200 USD |
| 2021-10-26 |
5.9507 USD |
235,714.1854 KAVA |
5.7793 USD |
5.7764 USD |
6.1749 USD |
5.9206 USD |
| 2021-10-25 |
5.7229 USD |
131,041.3160 KAVA |
5.6317 USD |
5.6158 USD |
5.7787 USD |
5.7475 USD |
| 2021-10-24 |
5.7273 USD |
111,547.6235 KAVA |
5.7956 USD |
5.5303 USD |
5.8596 USD |
5.6226 USD |
| 2021-10-23 |
5.8168 USD |
169,794.1841 KAVA |
5.7386 USD |
5.6920 USD |
5.9371 USD |
5.7915 USD |
| 2021-10-22 |
5.7914 USD |
249,144.3976 KAVA |
5.6424 USD |
5.6317 USD |
5.9438 USD |
5.7127 USD |
| 2021-10-21 |
5.7145 USD |
218,665.9215 KAVA |
5.7229 USD |
5.5657 USD |
5.8700 USD |
5.7038 USD |
| 2021-10-20 |
5.6491 USD |
193,042.1038 KAVA |
5.4883 USD |
5.4400 USD |
5.8419 USD |
5.7044 USD |
| 2021-10-19 |
5.4597 USD |
178,389.4651 KAVA |
5.4219 USD |
5.3794 USD |
5.5287 USD |
5.4862 USD |
| 2021-10-18 |
5.5763 USD |
122,316.5050 KAVA |
5.5417 USD |
5.4322 USD |
5.7243 USD |
5.4871 USD |
| 2021-10-17 |
5.6166 USD |
159,645.7165 KAVA |
5.7006 USD |
5.3520 USD |
5.8366 USD |
5.5198 USD |
| 2021-10-16 |
5.7639 USD |
211,024.4359 KAVA |
5.7297 USD |
5.6741 USD |
5.8827 USD |
5.7082 USD |
| 2021-10-15 |
5.8283 USD |
205,120.9762 KAVA |
6.0300 USD |
5.6706 USD |
6.0300 USD |
5.7344 USD |
| 2021-10-14 |
6.0804 USD |
107,118.8168 KAVA |
5.9756 USD |
5.9157 USD |
6.2364 USD |
6.0144 USD |
| 2021-10-13 |
5.8739 USD |
156,555.1518 KAVA |
5.7941 USD |
5.6803 USD |
5.9560 USD |
5.9454 USD |
| 2021-10-12 |
5.7180 USD |
200,083.9693 KAVA |
6.0659 USD |
5.5371 USD |
6.0659 USD |
5.7970 USD |
| 2021-10-11 |
6.1212 USD |
259,737.8500 KAVA |
6.1637 USD |
5.8831 USD |
6.4123 USD |
6.0393 USD |
| 2021-10-10 |
6.4669 USD |
98,401.1931 KAVA |
6.7340 USD |
6.1700 USD |
6.7340 USD |
6.2505 USD |
| 2021-10-09 |
6.6543 USD |
127,065.5659 KAVA |
6.5802 USD |
6.4000 USD |
6.8400 USD |
6.7548 USD |
| 2021-10-08 |
6.5087 USD |
175,071.4313 KAVA |
6.5174 USD |
6.2753 USD |
6.6753 USD |
6.4839 USD |
| 2021-10-07 |
6.3641 USD |
210,253.3676 KAVA |
6.3183 USD |
6.1060 USD |
6.5757 USD |
6.4583 USD |
| 2021-10-06 |
6.2813 USD |
191,566.0092 KAVA |
6.4174 USD |
6.0280 USD |
6.4868 USD |
6.2382 USD |
| 2021-10-05 |
6.2912 USD |
207,489.1512 KAVA |
6.2432 USD |
6.1183 USD |
6.4260 USD |
6.4138 USD |
| 2021-10-04 |
6.2157 USD |
299,653.8091 KAVA |
6.5332 USD |
5.9902 USD |
6.5813 USD |
6.1874 USD |
| 2021-10-03 |
6.3463 USD |
316,030.0230 KAVA |
6.0644 USD |
5.9305 USD |
6.6414 USD |
6.4285 USD |
| 2021-10-02 |
6.0396 USD |
394,948.4914 KAVA |
5.8225 USD |
5.7000 USD |
6.4812 USD |
6.1815 USD |
| 2021-10-01 |
5.6597 USD |
186,891.3138 KAVA |
5.3932 USD |
5.3700 USD |
5.8970 USD |
5.8189 USD |
| 2021-09-30 |
5.2686 USD |
143,772.8220 KAVA |
5.0880 USD |
5.0608 USD |
5.5091 USD |
5.3590 USD |
| 2021-09-29 |
5.1369 USD |
283,501.6379 KAVA |
5.1214 USD |
4.9800 USD |
5.4036 USD |
5.0439 USD |
| 2021-09-28 |
5.3476 USD |
131,490.6538 KAVA |
5.5531 USD |
5.1718 USD |
5.5689 USD |
5.1821 USD |
| 2021-09-27 |
5.8843 USD |
236,221.2118 KAVA |
5.6240 USD |
5.5650 USD |
6.0900 USD |
5.5830 USD |
| 2021-09-26 |
5.6446 USD |
164,993.8564 KAVA |
5.9297 USD |
5.3199 USD |
5.9297 USD |
5.6996 USD |
| 2021-09-25 |
6.0675 USD |
94,407.8888 KAVA |
6.3279 USD |
5.7815 USD |
6.3300 USD |
5.9091 USD |
| 2021-09-24 |
5.9678 USD |
615,363.3802 KAVA |
6.0319 USD |
5.4195 USD |
6.4058 USD |
6.3536 USD |
| 2021-09-23 |
5.6220 USD |
312,737.9839 KAVA |
5.5038 USD |
5.3425 USD |
5.9700 USD |
5.8415 USD |
| 2021-09-22 |
5.3008 USD |
340,232.2060 KAVA |
4.6700 USD |
4.5700 USD |
5.6175 USD |
5.5371 USD |
| 2021-09-21 |
4.9843 USD |
359,725.7764 KAVA |
5.1169 USD |
4.6233 USD |
5.3307 USD |
4.6811 USD |
| 2021-09-20 |
5.3413 USD |
500,803.2994 KAVA |
6.0120 USD |
4.9627 USD |
6.0300 USD |
5.1303 USD |
| 2021-09-19 |
6.1095 USD |
81,587.2302 KAVA |
6.2850 USD |
5.9256 USD |
6.3116 USD |
6.0013 USD |
| 2021-09-18 |
6.2369 USD |
63,869.8919 KAVA |
6.1389 USD |
6.0700 USD |
6.3710 USD |
6.2604 USD |
| 2021-09-17 |
6.2190 USD |
238,454.9274 KAVA |
6.4010 USD |
6.0343 USD |
6.6277 USD |
6.1450 USD |
| 2021-09-16 |
6.3847 USD |
236,245.3677 KAVA |
6.4772 USD |
6.2200 USD |
6.7115 USD |
6.3583 USD |
| 2021-09-15 |
6.4019 USD |
120,473.8951 KAVA |
6.3807 USD |
6.2200 USD |
6.5975 USD |
6.4784 USD |
| 2021-09-14 |
6.2464 USD |
135,450.5904 KAVA |
6.2651 USD |
6.0900 USD |
6.3510 USD |
6.3373 USD |
| 2021-09-13 |
6.2569 USD |
139,960.5619 KAVA |
6.8348 USD |
5.9229 USD |
6.8659 USD |
6.2806 USD |
| 2021-09-12 |
6.5248 USD |
157,224.7408 KAVA |
6.2938 USD |
6.2794 USD |
6.7267 USD |
6.7267 USD |
| 2021-09-11 |
6.3561 USD |
141,636.8817 KAVA |
6.3396 USD |
6.1685 USD |
6.5051 USD |
6.2511 USD |
| 2021-09-10 |
6.5150 USD |
243,872.6638 KAVA |
6.7481 USD |
6.0304 USD |
7.1248 USD |
6.1010 USD |
| 2021-09-09 |
6.5173 USD |
422,762.1660 KAVA |
6.2454 USD |
6.0684 USD |
6.8795 USD |
6.7480 USD |