Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
3.3213 USD |
207,138.6477 KAVA |
3.2704 USD |
3.0871 USD |
3.8700 USD |
3.5450 USD |
| 2021-05-30 |
3.2092 USD |
341,254.9189 KAVA |
3.1494 USD |
2.9600 USD |
3.4514 USD |
3.2828 USD |
| 2021-05-29 |
3.1922 USD |
217,805.1323 KAVA |
3.3000 USD |
3.0137 USD |
3.4843 USD |
3.1193 USD |
| 2021-05-28 |
3.7027 USD |
404,031.9010 KAVA |
4.0303 USD |
3.2365 USD |
4.1791 USD |
3.3293 USD |
| 2021-05-27 |
3.7670 USD |
240,945.8317 KAVA |
3.7917 USD |
3.4000 USD |
4.1193 USD |
4.0849 USD |
| 2021-05-26 |
3.6328 USD |
534,103.4018 KAVA |
3.4526 USD |
3.3300 USD |
3.9878 USD |
3.7145 USD |
| 2021-05-25 |
3.1719 USD |
286,444.3479 KAVA |
3.2180 USD |
2.9000 USD |
3.5157 USD |
3.4086 USD |
| 2021-05-24 |
2.9702 USD |
401,900.3107 KAVA |
2.7589 USD |
2.6400 USD |
3.3002 USD |
3.1532 USD |
| 2021-05-23 |
2.8089 USD |
555,008.7064 KAVA |
3.1880 USD |
2.3092 USD |
3.5067 USD |
2.6617 USD |
| 2021-05-22 |
3.2842 USD |
179,543.3166 KAVA |
3.4953 USD |
3.1000 USD |
3.5738 USD |
3.2607 USD |
| 2021-05-21 |
3.6593 USD |
613,310.3216 KAVA |
3.9866 USD |
3.1100 USD |
4.1672 USD |
3.4585 USD |
| 2021-05-20 |
3.6260 USD |
833,934.0992 KAVA |
3.1803 USD |
3.0000 USD |
4.1953 USD |
3.9573 USD |
| 2021-05-19 |
3.7729 USD |
1,039,786.9247 KAVA |
5.0653 USD |
2.7611 USD |
5.0805 USD |
3.2116 USD |
| 2021-05-18 |
4.8281 USD |
279,161.0656 KAVA |
4.6480 USD |
4.5937 USD |
5.1018 USD |
4.9800 USD |
| 2021-05-17 |
4.7369 USD |
332,502.6699 KAVA |
5.0745 USD |
4.5000 USD |
5.1050 USD |
4.6334 USD |
| 2021-05-16 |
5.1682 USD |
284,376.6034 KAVA |
5.1764 USD |
4.7070 USD |
5.5823 USD |
5.0070 USD |
| 2021-05-15 |
5.5416 USD |
308,154.2753 KAVA |
5.6683 USD |
5.1400 USD |
6.0000 USD |
5.1669 USD |
| 2021-05-14 |
5.6444 USD |
255,004.6482 KAVA |
5.3505 USD |
5.2760 USD |
6.0779 USD |
5.6250 USD |
| 2021-05-13 |
5.3369 USD |
693,247.5914 KAVA |
5.1097 USD |
5.0000 USD |
5.7955 USD |
5.2247 USD |
| 2021-05-12 |
6.0442 USD |
623,045.5676 KAVA |
6.1300 USD |
5.5136 USD |
6.5000 USD |
5.6817 USD |
| 2021-05-11 |
5.8452 USD |
336,935.3324 KAVA |
5.7018 USD |
5.4919 USD |
6.3050 USD |
6.0697 USD |
| 2021-05-10 |
6.2113 USD |
477,829.2844 KAVA |
6.1578 USD |
5.5000 USD |
6.9246 USD |
5.6569 USD |
| 2021-05-09 |
6.1485 USD |
282,436.3720 KAVA |
6.2841 USD |
5.9316 USD |
6.3357 USD |
6.1965 USD |
| 2021-05-08 |
6.4368 USD |
199,211.1861 KAVA |
6.4704 USD |
6.2215 USD |
6.6776 USD |
6.3117 USD |
| 2021-05-07 |
6.5785 USD |
430,968.2206 KAVA |
6.2606 USD |
5.9888 USD |
6.9999 USD |
6.4935 USD |
| 2021-05-06 |
6.3923 USD |
545,237.5109 KAVA |
6.2248 USD |
6.0103 USD |
6.8481 USD |
6.2638 USD |
| 2021-05-05 |
6.1292 USD |
404,629.1525 KAVA |
5.7500 USD |
5.6500 USD |
6.5100 USD |
6.2134 USD |
| 2021-05-04 |
5.9669 USD |
532,278.2734 KAVA |
6.3521 USD |
5.6325 USD |
6.4357 USD |
5.7545 USD |
| 2021-05-03 |
6.4030 USD |
484,142.0290 KAVA |
5.7082 USD |
5.6380 USD |
7.0000 USD |
6.3323 USD |
| 2021-05-02 |
5.6036 USD |
192,781.4925 KAVA |
5.7887 USD |
5.4580 USD |
5.7887 USD |
5.6766 USD |
| 2021-05-01 |
5.8328 USD |
326,488.8275 KAVA |
5.5918 USD |
5.5729 USD |
6.3600 USD |
5.7420 USD |
| 2021-04-30 |
5.4411 USD |
280,700.4578 KAVA |
5.1406 USD |
5.0164 USD |
5.8500 USD |
5.6326 USD |
| 2021-04-29 |
5.1119 USD |
165,113.7599 KAVA |
5.0583 USD |
4.9000 USD |
5.5000 USD |
5.1516 USD |
| 2021-04-28 |
5.0682 USD |
104,880.1925 KAVA |
5.3100 USD |
4.8069 USD |
5.4426 USD |
5.0275 USD |
| 2021-04-27 |
5.1866 USD |
141,584.8385 KAVA |
4.8962 USD |
4.8685 USD |
5.3529 USD |
5.3100 USD |
| 2021-04-26 |
4.7257 USD |
145,169.8961 KAVA |
4.1800 USD |
4.1600 USD |
5.0300 USD |
4.8500 USD |
| 2021-04-25 |
4.2277 USD |
119,985.3759 KAVA |
4.1261 USD |
3.8851 USD |
4.5868 USD |
4.1541 USD |
| 2021-04-24 |
4.2956 USD |
108,961.4052 KAVA |
4.5347 USD |
4.0070 USD |
4.5347 USD |
4.2950 USD |
| 2021-04-23 |
4.3102 USD |
415,599.8732 KAVA |
4.4449 USD |
3.5600 USD |
4.9124 USD |
4.4341 USD |
| 2021-04-22 |
4.8344 USD |
352,727.1614 KAVA |
4.9654 USD |
4.3776 USD |
5.5000 USD |
4.5014 USD |
| 2021-04-21 |
5.2927 USD |
168,082.9719 KAVA |
5.2163 USD |
4.9162 USD |
5.6751 USD |
4.9268 USD |
| 2021-04-20 |
5.2189 USD |
368,008.4205 KAVA |
4.9389 USD |
4.3698 USD |
6.9000 USD |
5.2682 USD |
| 2021-04-19 |
5.2543 USD |
244,279.7919 KAVA |
5.5662 USD |
4.8100 USD |
5.6756 USD |
5.1649 USD |
| 2021-04-18 |
5.4537 USD |
524,587.8901 KAVA |
6.5042 USD |
4.8000 USD |
6.5336 USD |
5.5588 USD |
| 2021-04-17 |
6.7723 USD |
191,456.8853 KAVA |
6.5666 USD |
6.4126 USD |
7.4000 USD |
6.5800 USD |
| 2021-04-16 |
6.5247 USD |
171,960.2463 KAVA |
6.8832 USD |
6.2315 USD |
6.9215 USD |
6.6031 USD |
| 2021-04-15 |
6.8582 USD |
169,116.1654 KAVA |
6.5211 USD |
6.3551 USD |
7.1664 USD |
6.8590 USD |
| 2021-04-14 |
6.3696 USD |
155,543.7023 KAVA |
6.4900 USD |
6.0980 USD |
6.6634 USD |
6.4151 USD |
| 2021-04-13 |
6.4430 USD |
92,244.6243 KAVA |
6.6372 USD |
6.2311 USD |
6.8254 USD |
6.5005 USD |
| 2021-04-12 |
6.7079 USD |
167,860.9854 KAVA |
7.0000 USD |
6.4855 USD |
7.2870 USD |
6.6460 USD |