Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-22 |
2.0435 USD |
35,812.6808 KAVA |
2.0625 USD |
1.9500 USD |
2.1463 USD |
2.0605 USD |
| 2020-09-21 |
2.2457 USD |
80,902.8405 KAVA |
2.4608 USD |
2.0600 USD |
2.5979 USD |
2.0625 USD |
| 2020-09-20 |
2.5567 USD |
67,027.5740 KAVA |
2.4886 USD |
2.3535 USD |
2.7937 USD |
2.4608 USD |
| 2020-09-19 |
2.5987 USD |
41,780.1356 KAVA |
2.5118 USD |
2.4347 USD |
2.7400 USD |
2.4886 USD |
| 2020-09-18 |
2.4102 USD |
42,961.3905 KAVA |
2.3684 USD |
2.2725 USD |
2.5571 USD |
2.5118 USD |
| 2020-09-17 |
2.4123 USD |
56,293.3786 KAVA |
2.4944 USD |
2.2590 USD |
2.5831 USD |
2.3684 USD |
| 2020-09-16 |
2.3125 USD |
77,610.4200 KAVA |
2.2933 USD |
2.1742 USD |
2.7500 USD |
2.4944 USD |
| 2020-09-15 |
2.4833 USD |
85,086.5848 KAVA |
2.6037 USD |
2.2933 USD |
2.6199 USD |
2.2933 USD |
| 2020-09-14 |
2.6467 USD |
81,005.1629 KAVA |
2.7138 USD |
2.5911 USD |
2.7263 USD |
2.6037 USD |
| 2020-09-13 |
2.7137 USD |
70,463.6463 KAVA |
2.9228 USD |
2.5555 USD |
2.9663 USD |
2.7968 USD |
| 2020-09-12 |
2.8116 USD |
72,335.4273 KAVA |
2.7005 USD |
2.6555 USD |
2.9772 USD |
2.9228 USD |
| 2020-09-11 |
2.6317 USD |
57,506.9921 KAVA |
2.8310 USD |
2.5102 USD |
2.8310 USD |
2.7005 USD |
| 2020-09-10 |
2.6837 USD |
96,869.8993 KAVA |
2.4898 USD |
2.4673 USD |
2.8926 USD |
2.8310 USD |
| 2020-09-09 |
2.4463 USD |
83,829.1529 KAVA |
2.2851 USD |
2.2358 USD |
2.5800 USD |
2.4898 USD |
| 2020-09-08 |
2.3230 USD |
119,359.4509 KAVA |
2.4227 USD |
2.2251 USD |
2.6011 USD |
2.2851 USD |
| 2020-09-07 |
2.2139 USD |
105,336.0332 KAVA |
2.4101 USD |
2.0620 USD |
2.5028 USD |
2.4031 USD |
| 2020-09-06 |
2.3355 USD |
129,622.1053 KAVA |
2.3000 USD |
2.0703 USD |
2.5741 USD |
2.4101 USD |
| 2020-09-05 |
2.3601 USD |
187,859.7164 KAVA |
2.8577 USD |
2.1300 USD |
2.8997 USD |
2.3000 USD |
| 2020-09-04 |
2.6624 USD |
99,183.9152 KAVA |
2.6251 USD |
2.3178 USD |
2.8995 USD |
2.8577 USD |
| 2020-09-03 |
3.1217 USD |
178,247.6090 KAVA |
3.5997 USD |
2.6251 USD |
4.0800 USD |
2.6251 USD |
| 2020-09-02 |
3.5840 USD |
160,008.7399 KAVA |
3.9000 USD |
3.3389 USD |
3.9735 USD |
3.5997 USD |
| 2020-09-01 |
3.9507 USD |
94,000.8392 KAVA |
4.0400 USD |
3.8295 USD |
4.1397 USD |
3.9000 USD |
| 2020-08-31 |
4.1870 USD |
84,399.0947 KAVA |
4.3620 USD |
4.0400 USD |
4.3825 USD |
4.0400 USD |
| 2020-08-30 |
4.3199 USD |
146,350.4591 KAVA |
4.0853 USD |
4.0631 USD |
4.6900 USD |
4.3620 USD |
| 2020-08-29 |
4.0976 USD |
76,908.6673 KAVA |
4.0800 USD |
4.0075 USD |
4.2029 USD |
4.0853 USD |
| 2020-08-28 |
4.0141 USD |
91,776.1598 KAVA |
3.9004 USD |
3.8207 USD |
4.1201 USD |
4.0800 USD |
| 2020-08-27 |
3.9128 USD |
88,644.2708 KAVA |
4.0400 USD |
3.7425 USD |
4.1954 USD |
3.9004 USD |
| 2020-08-26 |
4.1045 USD |
45,999.0863 KAVA |
3.9285 USD |
3.8492 USD |
4.2463 USD |
4.0400 USD |
| 2020-08-25 |
3.8985 USD |
37,688.4451 KAVA |
4.1878 USD |
3.7296 USD |
4.1955 USD |
3.9285 USD |
| 2020-08-24 |
4.1611 USD |
30,745.2330 KAVA |
4.1500 USD |
4.0081 USD |
4.3000 USD |
4.1878 USD |
| 2020-08-23 |
4.0216 USD |
65,799.9256 KAVA |
4.0221 USD |
3.7472 USD |
4.2329 USD |
4.1500 USD |
| 2020-08-22 |
3.8627 USD |
81,857.5615 KAVA |
3.9412 USD |
3.5304 USD |
4.1615 USD |
4.0221 USD |
| 2020-08-21 |
4.1164 USD |
110,474.8951 KAVA |
4.6440 USD |
3.8589 USD |
4.6916 USD |
3.9412 USD |
| 2020-08-20 |
4.4998 USD |
54,016.8081 KAVA |
4.2186 USD |
4.1001 USD |
4.8756 USD |
4.6440 USD |
| 2020-08-19 |
4.2082 USD |
107,752.5153 KAVA |
4.4014 USD |
3.9604 USD |
4.6675 USD |
4.2186 USD |
| 2020-08-18 |
4.5823 USD |
90,501.1107 KAVA |
4.7152 USD |
4.1410 USD |
5.0879 USD |
4.4014 USD |
| 2020-08-17 |
5.0408 USD |
91,722.5012 KAVA |
5.0824 USD |
4.6963 USD |
5.5144 USD |
4.7152 USD |
| 2020-08-16 |
5.0819 USD |
150,387.8326 KAVA |
4.5737 USD |
4.4100 USD |
5.3949 USD |
5.1170 USD |
| 2020-08-15 |
4.5374 USD |
89,313.5208 KAVA |
4.3465 USD |
4.1099 USD |
4.8000 USD |
4.5737 USD |
| 2020-08-14 |
4.2668 USD |
80,769.4280 KAVA |
4.1529 USD |
4.1000 USD |
4.4845 USD |
4.3465 USD |
| 2020-08-13 |
4.2426 USD |
175,332.6435 KAVA |
4.5192 USD |
3.8600 USD |
4.5398 USD |
4.1529 USD |
| 2020-08-12 |
4.2661 USD |
99,653.3478 KAVA |
4.1319 USD |
3.8200 USD |
4.5846 USD |
4.5192 USD |
| 2020-08-11 |
4.1144 USD |
203,002.7277 KAVA |
4.4463 USD |
3.7054 USD |
4.5974 USD |
4.1319 USD |
| 2020-08-10 |
4.6379 USD |
352,501.5978 KAVA |
4.6759 USD |
4.0000 USD |
6.0000 USD |
4.4463 USD |
| 2020-08-09 |
4.2328 USD |
125,082.6763 KAVA |
4.2474 USD |
3.8649 USD |
4.6759 USD |
4.6759 USD |
| 2020-08-08 |
4.1113 USD |
166,214.3722 KAVA |
3.5442 USD |
3.4164 USD |
4.5067 USD |
4.2474 USD |
| 2020-08-07 |
3.4953 USD |
179,194.7570 KAVA |
3.3913 USD |
3.2101 USD |
3.7023 USD |
3.5442 USD |
| 2020-08-06 |
3.3544 USD |
386,632.2935 KAVA |
2.9872 USD |
2.6200 USD |
3.6600 USD |
3.3913 USD |
| 2020-08-05 |
2.8290 USD |
77,882.2542 KAVA |
2.8026 USD |
2.6735 USD |
2.9966 USD |
2.9872 USD |
| 2020-08-04 |
2.7033 USD |
103,317.5496 KAVA |
2.4198 USD |
2.4198 USD |
2.8710 USD |
2.8026 USD |