Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.7376 USD |
265,923.1551 KAVA |
0.7620 USD |
0.6951 USD |
0.7707 USD |
0.7035 USD |
| 2023-11-20 |
0.7781 USD |
69,666.1489 KAVA |
0.7887 USD |
0.7545 USD |
0.7889 USD |
0.7642 USD |
| 2023-11-19 |
0.7774 USD |
187,309.9896 KAVA |
0.7645 USD |
0.7472 USD |
0.7893 USD |
0.7850 USD |
| 2023-11-18 |
0.7551 USD |
258,962.4268 KAVA |
0.7821 USD |
0.7310 USD |
0.7821 USD |
0.7709 USD |
| 2023-11-17 |
0.7874 USD |
229,482.8082 KAVA |
0.7963 USD |
0.7480 USD |
0.8184 USD |
0.7732 USD |
| 2023-11-16 |
0.8066 USD |
492,890.0446 KAVA |
0.8236 USD |
0.7798 USD |
0.8282 USD |
0.7977 USD |
| 2023-11-15 |
0.8136 USD |
462,353.1241 KAVA |
0.7877 USD |
0.7694 USD |
0.8343 USD |
0.8247 USD |
| 2023-11-14 |
0.7868 USD |
332,756.9088 KAVA |
0.7940 USD |
0.7438 USD |
0.8182 USD |
0.7822 USD |
| 2023-11-13 |
0.8189 USD |
233,703.9568 KAVA |
0.8402 USD |
0.7891 USD |
0.8425 USD |
0.8020 USD |
| 2023-11-12 |
0.8199 USD |
411,734.3891 KAVA |
0.8279 USD |
0.7923 USD |
0.8440 USD |
0.8440 USD |
| 2023-11-11 |
0.8158 USD |
1,029,983.6984 KAVA |
0.7661 USD |
0.7610 USD |
0.8608 USD |
0.8239 USD |
| 2023-11-10 |
0.7532 USD |
443,698.3964 KAVA |
0.7413 USD |
0.7299 USD |
0.7677 USD |
0.7650 USD |
| 2023-11-09 |
0.7485 USD |
412,008.9908 KAVA |
0.7591 USD |
0.6973 USD |
0.7817 USD |
0.7256 USD |
| 2023-11-08 |
0.7585 USD |
161,798.0688 KAVA |
0.7390 USD |
0.7369 USD |
0.7697 USD |
0.7626 USD |
| 2023-11-07 |
0.7457 USD |
543,664.1848 KAVA |
0.7500 USD |
0.7112 USD |
0.7619 USD |
0.7368 USD |
| 2023-11-06 |
0.7354 USD |
357,238.7702 KAVA |
0.7383 USD |
0.7118 USD |
0.7564 USD |
0.7510 USD |
| 2023-11-05 |
0.7178 USD |
283,413.7073 KAVA |
0.6970 USD |
0.6912 USD |
0.7350 USD |
0.7313 USD |
| 2023-11-04 |
0.6850 USD |
91,034.1404 KAVA |
0.6712 USD |
0.6702 USD |
0.7000 USD |
0.7000 USD |
| 2023-11-03 |
0.6684 USD |
80,078.0822 KAVA |
0.6853 USD |
0.6594 USD |
0.6853 USD |
0.6727 USD |
| 2023-11-02 |
0.6858 USD |
202,210.4817 KAVA |
0.6972 USD |
0.6671 USD |
0.7013 USD |
0.6831 USD |
| 2023-11-01 |
0.6632 USD |
122,053.7163 KAVA |
0.6787 USD |
0.6541 USD |
0.6844 USD |
0.6843 USD |
| 2023-10-31 |
0.6879 USD |
560,212.7385 KAVA |
0.6725 USD |
0.6458 USD |
0.7103 USD |
0.6728 USD |
| 2023-10-30 |
0.6655 USD |
305,159.7415 KAVA |
0.6655 USD |
0.6550 USD |
0.6761 USD |
0.6734 USD |
| 2023-10-29 |
0.6429 USD |
559,869.2659 KAVA |
0.6448 USD |
0.6324 USD |
0.6720 USD |
0.6649 USD |
| 2023-10-28 |
0.6367 USD |
199,478.4910 KAVA |
0.6296 USD |
0.6292 USD |
0.6414 USD |
0.6391 USD |
| 2023-10-27 |
0.6243 USD |
306,663.3644 KAVA |
0.6302 USD |
0.6117 USD |
0.6341 USD |
0.6237 USD |
| 2023-10-26 |
0.6291 USD |
441,926.3604 KAVA |
0.6404 USD |
0.6137 USD |
0.6473 USD |
0.6307 USD |
| 2023-10-25 |
0.6378 USD |
338,937.8866 KAVA |
0.6237 USD |
0.6178 USD |
0.6554 USD |
0.6369 USD |
| 2023-10-24 |
0.6263 USD |
969,259.2346 KAVA |
0.6160 USD |
0.6084 USD |
0.6500 USD |
0.6232 USD |
| 2023-10-23 |
0.6020 USD |
595,693.0568 KAVA |
0.5982 USD |
0.5887 USD |
0.6186 USD |
0.6121 USD |
| 2023-10-22 |
0.5909 USD |
96,741.2292 KAVA |
0.5924 USD |
0.5829 USD |
0.5984 USD |
0.5922 USD |
| 2023-10-21 |
0.5883 USD |
130,415.6810 KAVA |
0.5827 USD |
0.5791 USD |
0.5973 USD |
0.5956 USD |
| 2023-10-20 |
0.5805 USD |
102,741.6484 KAVA |
0.5649 USD |
0.5648 USD |
0.5884 USD |
0.5827 USD |
| 2023-10-19 |
0.5703 USD |
92,962.4823 KAVA |
0.5679 USD |
0.5575 USD |
0.5745 USD |
0.5641 USD |
| 2023-10-18 |
0.5689 USD |
38,266.0726 KAVA |
0.5750 USD |
0.5663 USD |
0.5750 USD |
0.5697 USD |
| 2023-10-17 |
0.5820 USD |
70,342.1794 KAVA |
0.5945 USD |
0.5672 USD |
0.5945 USD |
0.5769 USD |
| 2023-10-16 |
0.5927 USD |
106,783.0922 KAVA |
0.5895 USD |
0.5855 USD |
0.6064 USD |
0.5942 USD |
| 2023-10-15 |
0.5923 USD |
126,033.1402 KAVA |
0.5885 USD |
0.5804 USD |
0.5995 USD |
0.5906 USD |
| 2023-10-14 |
0.5912 USD |
153,433.4275 KAVA |
0.5850 USD |
0.5843 USD |
0.5975 USD |
0.5899 USD |
| 2023-10-13 |
0.5845 USD |
283,399.7543 KAVA |
0.5789 USD |
0.5759 USD |
0.5945 USD |
0.5843 USD |
| 2023-10-12 |
0.5804 USD |
29,430.9677 KAVA |
0.5730 USD |
0.5700 USD |
0.5891 USD |
0.5807 USD |
| 2023-10-11 |
0.5833 USD |
63,345.6559 KAVA |
0.5949 USD |
0.5703 USD |
0.5974 USD |
0.5751 USD |
| 2023-10-10 |
0.5956 USD |
47,521.2717 KAVA |
0.5910 USD |
0.5871 USD |
0.6148 USD |
0.5982 USD |
| 2023-10-09 |
0.6008 USD |
110,460.7790 KAVA |
0.6194 USD |
0.5780 USD |
0.6194 USD |
0.5888 USD |
| 2023-10-08 |
0.6196 USD |
6,493.9037 KAVA |
0.6254 USD |
0.6144 USD |
0.6258 USD |
0.6172 USD |
| 2023-10-07 |
0.6238 USD |
5,651.7800 KAVA |
0.6279 USD |
0.6202 USD |
0.6285 USD |
0.6203 USD |
| 2023-10-06 |
0.6228 USD |
122,166.0778 KAVA |
0.6149 USD |
0.6149 USD |
0.6299 USD |
0.6299 USD |
| 2023-10-05 |
0.6134 USD |
80,322.4959 KAVA |
0.6156 USD |
0.6111 USD |
0.6204 USD |
0.6151 USD |
| 2023-10-04 |
0.6114 USD |
61,602.9841 KAVA |
0.6168 USD |
0.6045 USD |
0.6194 USD |
0.6194 USD |
| 2023-10-03 |
0.6267 USD |
144,594.4353 KAVA |
0.6312 USD |
0.6182 USD |
0.6342 USD |
0.6192 USD |