Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-20 |
4.8937 USD |
193,410.6147 KAVA |
4.9674 USD |
4.3238 USD |
5.2661 USD |
4.6560 USD |
| 2021-02-19 |
5.0053 USD |
173,530.7051 KAVA |
5.0317 USD |
4.1000 USD |
5.3012 USD |
4.9535 USD |
| 2021-02-18 |
4.8392 USD |
150,443.5667 KAVA |
4.7078 USD |
4.4792 USD |
5.1300 USD |
5.0580 USD |
| 2021-02-17 |
4.5759 USD |
109,680.5929 KAVA |
4.6271 USD |
4.2067 USD |
4.7994 USD |
4.6829 USD |
| 2021-02-16 |
4.7599 USD |
220,423.3142 KAVA |
4.5404 USD |
4.3212 USD |
5.1803 USD |
4.6163 USD |
| 2021-02-15 |
4.5938 USD |
318,975.4734 KAVA |
4.7113 USD |
3.7005 USD |
5.1994 USD |
4.5448 USD |
| 2021-02-14 |
4.9060 USD |
424,262.0191 KAVA |
5.2979 USD |
4.6000 USD |
5.4000 USD |
4.6600 USD |
| 2021-02-13 |
5.3488 USD |
263,483.4001 KAVA |
5.2360 USD |
5.0000 USD |
5.6032 USD |
5.2979 USD |
| 2021-02-12 |
5.0838 USD |
360,155.3304 KAVA |
4.7582 USD |
4.6600 USD |
5.7500 USD |
5.2542 USD |
| 2021-02-11 |
4.5171 USD |
294,971.3540 KAVA |
4.0423 USD |
4.0381 USD |
4.9000 USD |
4.8372 USD |
| 2021-02-10 |
4.0031 USD |
356,386.0440 KAVA |
4.1153 USD |
3.6341 USD |
4.3187 USD |
4.0000 USD |
| 2021-02-09 |
3.7201 USD |
122,860.2892 KAVA |
3.4639 USD |
3.3385 USD |
4.1382 USD |
4.1243 USD |
| 2021-02-08 |
3.5114 USD |
141,218.7232 KAVA |
3.3100 USD |
3.2570 USD |
3.7344 USD |
3.4648 USD |
| 2021-02-07 |
3.3079 USD |
196,625.8682 KAVA |
3.0537 USD |
3.0007 USD |
3.5374 USD |
3.2819 USD |
| 2021-02-06 |
3.0927 USD |
190,427.0781 KAVA |
3.3428 USD |
2.8803 USD |
3.4875 USD |
3.0457 USD |
| 2021-02-05 |
3.2429 USD |
347,617.3307 KAVA |
2.9368 USD |
2.9368 USD |
3.8300 USD |
3.3300 USD |
| 2021-02-04 |
2.7243 USD |
196,549.9388 KAVA |
2.6582 USD |
2.3208 USD |
3.0000 USD |
2.8893 USD |
| 2021-02-03 |
2.5036 USD |
82,810.9730 KAVA |
2.4359 USD |
2.3898 USD |
2.6500 USD |
2.6500 USD |
| 2021-02-02 |
2.4425 USD |
113,182.9580 KAVA |
2.4282 USD |
2.3100 USD |
2.5350 USD |
2.4343 USD |
| 2021-02-01 |
2.3113 USD |
131,347.4074 KAVA |
2.2220 USD |
2.1400 USD |
2.4538 USD |
2.4200 USD |
| 2021-01-31 |
2.3208 USD |
71,386.2355 KAVA |
2.3658 USD |
2.1920 USD |
2.4544 USD |
2.2245 USD |
| 2021-01-30 |
2.3518 USD |
126,132.8779 KAVA |
2.2311 USD |
2.2021 USD |
2.4800 USD |
2.3578 USD |
| 2021-01-29 |
2.2630 USD |
82,897.8793 KAVA |
2.3158 USD |
2.1647 USD |
2.3771 USD |
2.2642 USD |
| 2021-01-28 |
2.2842 USD |
116,684.7019 KAVA |
2.1292 USD |
2.0621 USD |
2.4000 USD |
2.2940 USD |
| 2021-01-27 |
2.1103 USD |
88,694.4383 KAVA |
2.3275 USD |
2.0000 USD |
2.3275 USD |
2.1223 USD |
| 2021-01-26 |
2.2808 USD |
90,644.3955 KAVA |
2.3642 USD |
2.1243 USD |
2.5100 USD |
2.3312 USD |
| 2021-01-25 |
2.4634 USD |
209,639.9001 KAVA |
2.5840 USD |
2.3069 USD |
2.6946 USD |
2.3892 USD |
| 2021-01-24 |
2.4661 USD |
276,456.0409 KAVA |
2.2365 USD |
2.2234 USD |
2.6301 USD |
2.5900 USD |
| 2021-01-23 |
2.2235 USD |
136,001.4563 KAVA |
2.1214 USD |
2.1000 USD |
2.3600 USD |
2.2365 USD |
| 2021-01-22 |
1.9874 USD |
259,022.7996 KAVA |
1.8868 USD |
1.7000 USD |
2.2499 USD |
2.1524 USD |
| 2021-01-21 |
2.0510 USD |
302,197.4373 KAVA |
2.2714 USD |
1.8516 USD |
2.3073 USD |
1.8912 USD |
| 2021-01-20 |
2.2926 USD |
228,767.1751 KAVA |
2.2003 USD |
2.1181 USD |
2.5200 USD |
2.2667 USD |
| 2021-01-19 |
2.2336 USD |
201,426.1651 KAVA |
2.2150 USD |
2.0700 USD |
2.3742 USD |
2.2500 USD |
| 2021-01-18 |
2.1909 USD |
124,943.3813 KAVA |
2.1986 USD |
2.0350 USD |
2.2947 USD |
2.2000 USD |
| 2021-01-17 |
2.1100 USD |
233,925.5468 KAVA |
2.1031 USD |
1.9202 USD |
2.3200 USD |
2.1484 USD |
| 2021-01-16 |
2.1937 USD |
432,369.4437 KAVA |
2.0382 USD |
2.0000 USD |
2.4836 USD |
2.1478 USD |
| 2021-01-15 |
1.9077 USD |
331,899.3601 KAVA |
1.7000 USD |
1.6675 USD |
2.0900 USD |
1.9990 USD |
| 2021-01-14 |
1.6914 USD |
143,335.4572 KAVA |
1.6699 USD |
1.6033 USD |
1.7700 USD |
1.6905 USD |
| 2021-01-13 |
1.5484 USD |
149,010.6279 KAVA |
1.4652 USD |
1.4134 USD |
1.6723 USD |
1.6539 USD |
| 2021-01-12 |
1.5290 USD |
294,952.9283 KAVA |
1.5472 USD |
1.4435 USD |
1.6200 USD |
1.4783 USD |
| 2021-01-11 |
1.5876 USD |
211,869.8434 KAVA |
1.8214 USD |
1.3919 USD |
1.8401 USD |
1.5260 USD |
| 2021-01-10 |
1.8353 USD |
170,049.6272 KAVA |
1.8744 USD |
1.6251 USD |
2.0137 USD |
1.8000 USD |
| 2021-01-09 |
1.8356 USD |
187,517.0654 KAVA |
1.6355 USD |
1.5608 USD |
1.9926 USD |
1.8648 USD |
| 2021-01-08 |
1.6113 USD |
208,723.0732 KAVA |
1.6974 USD |
1.4250 USD |
1.7643 USD |
1.6275 USD |
| 2021-01-07 |
1.7998 USD |
257,356.3044 KAVA |
1.8330 USD |
1.6210 USD |
1.9374 USD |
1.6890 USD |
| 2021-01-06 |
1.7485 USD |
376,216.7389 KAVA |
1.5800 USD |
1.5208 USD |
1.8901 USD |
1.8279 USD |
| 2021-01-05 |
1.5389 USD |
310,977.4453 KAVA |
1.5430 USD |
1.3900 USD |
1.7000 USD |
1.5683 USD |
| 2021-01-04 |
1.4579 USD |
299,889.2935 KAVA |
1.3810 USD |
1.2800 USD |
1.6173 USD |
1.5237 USD |
| 2021-01-03 |
1.3116 USD |
209,133.0436 KAVA |
1.2959 USD |
1.2345 USD |
1.4156 USD |
1.3778 USD |
| 2021-01-02 |
1.3088 USD |
100,685.5602 KAVA |
1.2973 USD |
1.2616 USD |
1.3400 USD |
1.2958 USD |