Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
5.9484 USD |
404,791.3965 KAVA |
6.1822 USD |
5.4577 USD |
6.3700 USD |
6.2397 USD |
| 2021-09-07 |
6.5926 USD |
977,992.5704 KAVA |
7.8296 USD |
5.7408 USD |
7.8882 USD |
6.1893 USD |
| 2021-09-06 |
7.8334 USD |
220,021.0469 KAVA |
7.9723 USD |
7.4129 USD |
8.1232 USD |
7.8299 USD |
| 2021-09-05 |
7.9622 USD |
120,219.5011 KAVA |
8.0518 USD |
7.8439 USD |
8.0518 USD |
7.9972 USD |
| 2021-09-04 |
7.9837 USD |
172,469.1881 KAVA |
8.0605 USD |
7.8702 USD |
8.1887 USD |
8.0567 USD |
| 2021-09-03 |
8.0421 USD |
187,898.2836 KAVA |
8.1463 USD |
7.9500 USD |
8.1725 USD |
8.0600 USD |
| 2021-09-02 |
8.1189 USD |
199,468.4502 KAVA |
8.1447 USD |
7.9479 USD |
8.3657 USD |
8.1134 USD |
| 2021-09-01 |
8.0134 USD |
278,789.3776 KAVA |
7.7826 USD |
7.6604 USD |
8.4700 USD |
8.1642 USD |
| 2021-08-31 |
7.9134 USD |
455,358.1874 KAVA |
7.8050 USD |
7.6347 USD |
8.3965 USD |
7.7625 USD |
| 2021-08-30 |
8.5366 USD |
726,780.7924 KAVA |
8.3808 USD |
7.6617 USD |
9.2000 USD |
7.7717 USD |
| 2021-08-29 |
8.3841 USD |
306,472.3538 KAVA |
8.6458 USD |
7.9787 USD |
8.9000 USD |
8.4989 USD |
| 2021-08-28 |
8.1718 USD |
197,850.7568 KAVA |
8.1500 USD |
7.8031 USD |
8.4766 USD |
8.3287 USD |
| 2021-08-27 |
7.8140 USD |
229,682.0395 KAVA |
7.5987 USD |
7.2369 USD |
8.1534 USD |
8.1122 USD |
| 2021-08-26 |
7.6784 USD |
138,225.3481 KAVA |
8.0790 USD |
7.4202 USD |
8.0790 USD |
7.6151 USD |
| 2021-08-25 |
7.9295 USD |
162,014.3111 KAVA |
7.8710 USD |
7.5433 USD |
8.2828 USD |
7.9269 USD |
| 2021-08-24 |
8.0739 USD |
425,653.7557 KAVA |
8.7190 USD |
7.5237 USD |
8.7278 USD |
8.1642 USD |
| 2021-08-23 |
8.2797 USD |
309,975.7384 KAVA |
8.5266 USD |
8.0299 USD |
8.6980 USD |
8.4768 USD |
| 2021-08-22 |
8.3655 USD |
494,227.4800 KAVA |
7.5291 USD |
7.4674 USD |
8.8923 USD |
8.4714 USD |
| 2021-08-21 |
7.5052 USD |
333,115.1594 KAVA |
7.0522 USD |
6.8573 USD |
8.0800 USD |
7.6779 USD |
| 2021-08-20 |
6.8240 USD |
176,930.7004 KAVA |
6.6960 USD |
6.5229 USD |
7.1132 USD |
7.0390 USD |
| 2021-08-19 |
6.3347 USD |
196,582.7928 KAVA |
6.4311 USD |
6.0634 USD |
6.6306 USD |
6.5747 USD |
| 2021-08-18 |
6.3636 USD |
274,066.2378 KAVA |
6.3430 USD |
5.9591 USD |
6.6752 USD |
6.4110 USD |
| 2021-08-17 |
6.7976 USD |
436,328.5637 KAVA |
6.4108 USD |
6.2200 USD |
7.2971 USD |
6.5039 USD |
| 2021-08-16 |
6.5608 USD |
269,217.8463 KAVA |
6.5826 USD |
6.3085 USD |
6.7768 USD |
6.4580 USD |
| 2021-08-15 |
6.5291 USD |
409,808.8395 KAVA |
6.0700 USD |
6.0207 USD |
6.9301 USD |
6.5848 USD |
| 2021-08-14 |
6.0542 USD |
127,876.1531 KAVA |
6.1600 USD |
5.8877 USD |
6.2336 USD |
6.0697 USD |
| 2021-08-13 |
6.0128 USD |
163,129.1577 KAVA |
5.8902 USD |
5.7842 USD |
6.1715 USD |
6.1377 USD |
| 2021-08-12 |
5.9262 USD |
129,049.1115 KAVA |
6.1747 USD |
5.6647 USD |
6.2802 USD |
5.7710 USD |
| 2021-08-11 |
6.2362 USD |
198,355.2232 KAVA |
6.0900 USD |
5.9937 USD |
6.4366 USD |
6.0859 USD |
| 2021-08-10 |
6.0093 USD |
111,854.5855 KAVA |
5.9528 USD |
5.8277 USD |
6.1810 USD |
6.0881 USD |
| 2021-08-09 |
5.9068 USD |
229,463.8216 KAVA |
5.6897 USD |
5.4225 USD |
6.0780 USD |
5.9300 USD |
| 2021-08-08 |
5.9346 USD |
205,784.5379 KAVA |
6.0866 USD |
5.5630 USD |
6.1382 USD |
5.7398 USD |
| 2021-08-07 |
6.0890 USD |
178,012.7102 KAVA |
6.0781 USD |
5.8760 USD |
6.2874 USD |
6.0543 USD |
| 2021-08-06 |
6.0861 USD |
212,019.3200 KAVA |
6.0500 USD |
5.8638 USD |
6.2400 USD |
6.1058 USD |
| 2021-08-05 |
5.9759 USD |
174,299.6686 KAVA |
6.1326 USD |
5.7500 USD |
6.1445 USD |
6.0256 USD |
| 2021-08-04 |
5.9846 USD |
172,747.8260 KAVA |
6.0755 USD |
5.7309 USD |
6.1683 USD |
6.0592 USD |
| 2021-08-03 |
6.3603 USD |
436,325.5326 KAVA |
5.7544 USD |
5.7544 USD |
6.8700 USD |
6.1005 USD |
| 2021-08-02 |
5.7823 USD |
439,874.4333 KAVA |
5.2456 USD |
5.1773 USD |
6.1800 USD |
5.8700 USD |
| 2021-08-01 |
5.3965 USD |
342,826.9092 KAVA |
5.2482 USD |
5.1025 USD |
5.7567 USD |
5.1540 USD |
| 2021-07-31 |
5.2207 USD |
107,760.3444 KAVA |
5.2960 USD |
5.1156 USD |
5.3348 USD |
5.2690 USD |
| 2021-07-30 |
5.1138 USD |
199,348.9732 KAVA |
5.2709 USD |
4.9350 USD |
5.3008 USD |
5.2740 USD |
| 2021-07-29 |
5.3644 USD |
145,787.7646 KAVA |
5.3175 USD |
5.1600 USD |
5.6093 USD |
5.2279 USD |
| 2021-07-28 |
5.3853 USD |
193,325.3196 KAVA |
5.5403 USD |
5.1800 USD |
5.7900 USD |
5.3150 USD |
| 2021-07-27 |
5.2265 USD |
491,052.7950 KAVA |
5.0549 USD |
4.7561 USD |
5.6000 USD |
5.3677 USD |
| 2021-07-26 |
5.1996 USD |
459,595.6205 KAVA |
4.5755 USD |
4.5341 USD |
5.6614 USD |
5.0661 USD |
| 2021-07-25 |
4.3556 USD |
66,236.1780 KAVA |
4.4453 USD |
4.2324 USD |
4.6000 USD |
4.5687 USD |
| 2021-07-24 |
4.4299 USD |
154,543.2277 KAVA |
4.4265 USD |
4.2826 USD |
4.6000 USD |
4.4224 USD |
| 2021-07-23 |
4.3258 USD |
204,489.5565 KAVA |
3.9263 USD |
3.9263 USD |
4.5103 USD |
4.3828 USD |
| 2021-07-22 |
3.8771 USD |
122,788.2199 KAVA |
3.6860 USD |
3.5887 USD |
4.0255 USD |
3.9232 USD |
| 2021-07-21 |
3.5974 USD |
297,656.4223 KAVA |
3.3396 USD |
3.2190 USD |
4.0564 USD |
3.6343 USD |