Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
3.3843 USD |
228,343.0025 KAVA |
3.5831 USD |
3.2981 USD |
3.6530 USD |
3.3315 USD |
| 2021-07-19 |
3.7127 USD |
99,259.7564 KAVA |
3.9158 USD |
3.5752 USD |
3.9256 USD |
3.6309 USD |
| 2021-07-18 |
3.9603 USD |
63,506.5508 KAVA |
3.8282 USD |
3.8192 USD |
4.0941 USD |
3.9046 USD |
| 2021-07-17 |
3.7659 USD |
84,714.2193 KAVA |
3.7674 USD |
3.6777 USD |
3.9050 USD |
3.8724 USD |
| 2021-07-16 |
3.8255 USD |
118,728.7621 KAVA |
3.9439 USD |
3.6339 USD |
4.0750 USD |
3.7712 USD |
| 2021-07-15 |
3.9948 USD |
110,903.6618 KAVA |
4.2273 USD |
3.8723 USD |
4.2273 USD |
3.9687 USD |
| 2021-07-14 |
4.0356 USD |
179,507.3670 KAVA |
4.1130 USD |
3.7744 USD |
4.3146 USD |
4.2530 USD |
| 2021-07-13 |
4.1237 USD |
98,849.0225 KAVA |
4.3076 USD |
4.0000 USD |
4.3094 USD |
4.0585 USD |
| 2021-07-12 |
4.4046 USD |
102,911.9928 KAVA |
4.4411 USD |
4.2355 USD |
4.6530 USD |
4.2735 USD |
| 2021-07-11 |
4.3652 USD |
40,038.8271 KAVA |
4.3113 USD |
4.2200 USD |
4.4655 USD |
4.4200 USD |
| 2021-07-10 |
4.3377 USD |
77,677.8675 KAVA |
4.4215 USD |
4.1884 USD |
4.4833 USD |
4.3087 USD |
| 2021-07-09 |
4.3141 USD |
210,857.6481 KAVA |
4.3427 USD |
4.1600 USD |
4.5429 USD |
4.4007 USD |
| 2021-07-08 |
4.5315 USD |
183,090.7692 KAVA |
4.7858 USD |
4.2481 USD |
4.8753 USD |
4.2850 USD |
| 2021-07-07 |
4.7913 USD |
160,242.2197 KAVA |
4.5882 USD |
4.5059 USD |
4.9768 USD |
4.7879 USD |
| 2021-07-06 |
4.6570 USD |
141,922.6769 KAVA |
4.4961 USD |
4.4179 USD |
4.8632 USD |
4.5618 USD |
| 2021-07-05 |
4.5374 USD |
174,551.4200 KAVA |
4.4899 USD |
4.2344 USD |
4.7688 USD |
4.5755 USD |
| 2021-07-04 |
4.5038 USD |
185,688.1298 KAVA |
4.2885 USD |
4.1450 USD |
4.7409 USD |
4.4945 USD |
| 2021-07-03 |
4.2273 USD |
95,966.7647 KAVA |
4.1500 USD |
4.0054 USD |
4.3670 USD |
4.2987 USD |
| 2021-07-02 |
3.9250 USD |
146,940.5536 KAVA |
3.9444 USD |
3.7500 USD |
4.1512 USD |
4.0899 USD |
| 2021-07-01 |
3.9275 USD |
174,042.4169 KAVA |
4.2167 USD |
3.7628 USD |
4.2167 USD |
3.9418 USD |
| 2021-06-30 |
4.1969 USD |
314,392.3121 KAVA |
4.0238 USD |
3.8672 USD |
4.5471 USD |
4.2230 USD |
| 2021-06-29 |
3.9062 USD |
146,933.8726 KAVA |
3.6353 USD |
3.6252 USD |
4.1355 USD |
3.9820 USD |
| 2021-06-28 |
3.5780 USD |
125,242.5347 KAVA |
3.5479 USD |
3.4658 USD |
3.6721 USD |
3.6032 USD |
| 2021-06-27 |
3.4137 USD |
219,942.1446 KAVA |
3.4526 USD |
3.1488 USD |
3.5209 USD |
3.5116 USD |
| 2021-06-26 |
3.3390 USD |
167,661.0913 KAVA |
3.2323 USD |
3.1722 USD |
3.5000 USD |
3.4127 USD |
| 2021-06-25 |
3.3849 USD |
202,147.5760 KAVA |
3.5673 USD |
3.1725 USD |
3.6600 USD |
3.2872 USD |
| 2021-06-24 |
3.4573 USD |
321,036.4028 KAVA |
3.3887 USD |
3.2400 USD |
3.6248 USD |
3.5484 USD |
| 2021-06-23 |
3.4075 USD |
320,866.4083 KAVA |
3.2155 USD |
3.1649 USD |
3.6057 USD |
3.3448 USD |
| 2021-06-22 |
2.9272 USD |
755,869.1698 KAVA |
3.0938 USD |
2.5720 USD |
3.3628 USD |
3.1971 USD |
| 2021-06-21 |
3.5343 USD |
662,219.2554 KAVA |
4.0176 USD |
3.0778 USD |
4.0176 USD |
3.0868 USD |
| 2021-06-20 |
3.8558 USD |
263,776.4800 KAVA |
3.8453 USD |
3.5906 USD |
4.0873 USD |
4.0062 USD |
| 2021-06-19 |
3.8571 USD |
149,091.5608 KAVA |
3.7480 USD |
3.6578 USD |
4.0100 USD |
3.9195 USD |
| 2021-06-18 |
3.8806 USD |
169,396.8130 KAVA |
4.1520 USD |
3.6250 USD |
4.1752 USD |
3.7203 USD |
| 2021-06-17 |
4.0679 USD |
233,855.7932 KAVA |
4.1394 USD |
3.9318 USD |
4.2556 USD |
4.1162 USD |
| 2021-06-16 |
4.2801 USD |
374,316.0086 KAVA |
4.0468 USD |
3.8939 USD |
4.5000 USD |
4.1464 USD |
| 2021-06-15 |
4.0025 USD |
157,302.1800 KAVA |
4.0190 USD |
3.8400 USD |
4.1395 USD |
4.0054 USD |
| 2021-06-14 |
3.9200 USD |
148,551.9016 KAVA |
3.8668 USD |
3.7842 USD |
4.0514 USD |
4.0107 USD |
| 2021-06-13 |
3.6895 USD |
190,208.8966 KAVA |
3.6131 USD |
3.4777 USD |
3.8667 USD |
3.8411 USD |
| 2021-06-12 |
3.4878 USD |
303,267.6186 KAVA |
3.5497 USD |
3.3058 USD |
3.7792 USD |
3.6693 USD |
| 2021-06-11 |
3.6851 USD |
231,592.2915 KAVA |
3.8680 USD |
3.5093 USD |
3.8997 USD |
3.5132 USD |
| 2021-06-10 |
4.0254 USD |
158,907.1891 KAVA |
4.1310 USD |
3.8000 USD |
4.2989 USD |
3.8923 USD |
| 2021-06-09 |
4.0170 USD |
401,146.1153 KAVA |
4.0873 USD |
3.7919 USD |
4.1253 USD |
4.1009 USD |
| 2021-06-08 |
3.9846 USD |
453,519.6235 KAVA |
4.1765 USD |
3.7136 USD |
4.2446 USD |
4.1064 USD |
| 2021-06-07 |
4.6238 USD |
331,949.7101 KAVA |
4.6911 USD |
4.1820 USD |
4.8640 USD |
4.2628 USD |
| 2021-06-06 |
4.7005 USD |
263,297.2066 KAVA |
4.7430 USD |
4.5360 USD |
4.9817 USD |
4.6499 USD |
| 2021-06-05 |
4.9764 USD |
355,359.6479 KAVA |
4.6599 USD |
4.5400 USD |
5.3349 USD |
4.7037 USD |
| 2021-06-04 |
4.6473 USD |
234,755.2915 KAVA |
5.0639 USD |
4.3667 USD |
5.0639 USD |
4.7562 USD |
| 2021-06-03 |
5.2995 USD |
936,726.0872 KAVA |
4.7740 USD |
4.5000 USD |
5.6900 USD |
5.1505 USD |
| 2021-06-02 |
4.6257 USD |
1,255,771.3470 KAVA |
3.5570 USD |
3.5300 USD |
5.5203 USD |
4.8046 USD |
| 2021-06-01 |
3.5261 USD |
185,701.1468 KAVA |
3.5930 USD |
3.4415 USD |
3.6817 USD |
3.4892 USD |