Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.3203 USD |
26,320.2743 KAVA |
0.3226 USD |
0.3155 USD |
0.3226 USD |
0.3163 USD |
| 2025-09-29 |
0.3221 USD |
122,856.7955 KAVA |
0.3227 USD |
0.3200 USD |
0.3256 USD |
0.3229 USD |
| 2025-09-28 |
0.3199 USD |
80,038.0400 KAVA |
0.3202 USD |
0.3163 USD |
0.3246 USD |
0.3167 USD |
| 2025-09-27 |
0.3174 USD |
172,170.1850 KAVA |
0.3193 USD |
0.3137 USD |
0.3230 USD |
0.3214 USD |
| 2025-09-26 |
0.3180 USD |
33,212.9896 KAVA |
0.3224 USD |
0.3151 USD |
0.3224 USD |
0.3188 USD |
| 2025-09-25 |
0.3218 USD |
173,017.9446 KAVA |
0.3187 USD |
0.3180 USD |
0.3299 USD |
0.3270 USD |
| 2025-09-24 |
0.3205 USD |
12,002.4622 KAVA |
0.3215 USD |
0.3193 USD |
0.3222 USD |
0.3210 USD |
| 2025-09-23 |
0.3214 USD |
26,584.2331 KAVA |
0.3224 USD |
0.3191 USD |
0.3237 USD |
0.3200 USD |
| 2025-09-22 |
0.3248 USD |
239,520.7029 KAVA |
0.3307 USD |
0.3167 USD |
0.3307 USD |
0.3279 USD |
| 2025-09-21 |
0.3335 USD |
20,274.0775 KAVA |
0.3346 USD |
0.3265 USD |
0.3366 USD |
0.3309 USD |
| 2025-09-20 |
0.3368 USD |
180,781.0221 KAVA |
0.3355 USD |
0.3347 USD |
0.3390 USD |
0.3354 USD |
| 2025-09-19 |
0.3409 USD |
165,308.2357 KAVA |
0.3482 USD |
0.3272 USD |
0.3529 USD |
0.3366 USD |
| 2025-09-18 |
0.3385 USD |
99,639.2381 KAVA |
0.3389 USD |
0.3350 USD |
0.3450 USD |
0.3450 USD |
| 2025-09-17 |
0.3363 USD |
104,624.3118 KAVA |
0.3414 USD |
0.3313 USD |
0.3418 USD |
0.3391 USD |
| 2025-09-16 |
0.3399 USD |
277,289.6645 KAVA |
0.3445 USD |
0.3357 USD |
0.3445 USD |
0.3389 USD |
| 2025-09-15 |
0.3529 USD |
815,364.3770 KAVA |
0.3610 USD |
0.3409 USD |
0.3610 USD |
0.3443 USD |
| 2025-09-14 |
0.3622 USD |
66,097.1736 KAVA |
0.3659 USD |
0.3589 USD |
0.3659 USD |
0.3592 USD |
| 2025-09-13 |
0.3673 USD |
39,249.6934 KAVA |
0.3673 USD |
0.3639 USD |
0.3699 USD |
0.3659 USD |
| 2025-09-12 |
0.3659 USD |
288,023.1891 KAVA |
0.3674 USD |
0.3639 USD |
0.3690 USD |
0.3654 USD |
| 2025-09-11 |
0.3687 USD |
113,900.2570 KAVA |
0.3735 USD |
0.3632 USD |
0.3747 USD |
0.3678 USD |
| 2025-09-10 |
0.3728 USD |
104,386.7970 KAVA |
0.3681 USD |
0.3680 USD |
0.3757 USD |
0.3739 USD |
| 2025-09-09 |
0.3676 USD |
30,746.6758 KAVA |
0.3675 USD |
0.3656 USD |
0.3691 USD |
0.3670 USD |
| 2025-09-08 |
0.3665 USD |
43,340.6125 KAVA |
0.3666 USD |
0.3651 USD |
0.3700 USD |
0.3676 USD |
| 2025-09-07 |
0.3702 USD |
171,527.1063 KAVA |
0.3701 USD |
0.3663 USD |
0.3719 USD |
0.3664 USD |
| 2025-09-06 |
0.3709 USD |
40,943.6958 KAVA |
0.3696 USD |
0.3691 USD |
0.3721 USD |
0.3720 USD |
| 2025-09-05 |
0.3708 USD |
34,187.5444 KAVA |
0.3713 USD |
0.3678 USD |
0.3728 USD |
0.3708 USD |
| 2025-09-04 |
0.3687 USD |
147,616.3197 KAVA |
0.3693 USD |
0.3667 USD |
0.3713 USD |
0.3684 USD |
| 2025-09-03 |
0.3706 USD |
38,545.7641 KAVA |
0.3710 USD |
0.3689 USD |
0.3727 USD |
0.3694 USD |
| 2025-09-02 |
0.3720 USD |
21,611.1824 KAVA |
0.3739 USD |
0.3687 USD |
0.3749 USD |
0.3693 USD |
| 2025-09-01 |
0.3719 USD |
208,711.3226 KAVA |
0.3756 USD |
0.3683 USD |
0.3767 USD |
0.3710 USD |
| 2025-08-31 |
0.3813 USD |
94,384.0286 KAVA |
0.3794 USD |
0.3765 USD |
0.3847 USD |
0.3775 USD |
| 2025-08-30 |
0.3774 USD |
131,119.8197 KAVA |
0.3783 USD |
0.3735 USD |
0.3821 USD |
0.3768 USD |
| 2025-08-29 |
0.3785 USD |
73,746.2198 KAVA |
0.3850 USD |
0.3732 USD |
0.3850 USD |
0.3781 USD |
| 2025-08-28 |
0.3793 USD |
333,687.3853 KAVA |
0.3671 USD |
0.3668 USD |
0.3900 USD |
0.3842 USD |
| 2025-08-27 |
0.3673 USD |
91,485.4727 KAVA |
0.3705 USD |
0.3659 USD |
0.3705 USD |
0.3669 USD |
| 2025-08-26 |
0.3669 USD |
34,752.7509 KAVA |
0.3686 USD |
0.3643 USD |
0.3710 USD |
0.3702 USD |
| 2025-08-25 |
0.3742 USD |
22,879.9014 KAVA |
0.3707 USD |
0.3687 USD |
0.3794 USD |
0.3724 USD |
| 2025-08-24 |
0.3730 USD |
26,888.9980 KAVA |
0.3777 USD |
0.3686 USD |
0.3785 USD |
0.3700 USD |
| 2025-08-23 |
0.3812 USD |
53,392.8943 KAVA |
0.3853 USD |
0.3780 USD |
0.3866 USD |
0.3808 USD |
| 2025-08-22 |
0.3787 USD |
111,269.8746 KAVA |
0.3719 USD |
0.3683 USD |
0.3856 USD |
0.3824 USD |
| 2025-08-21 |
0.3712 USD |
24,522.1753 KAVA |
0.3757 USD |
0.3696 USD |
0.3762 USD |
0.3720 USD |
| 2025-08-20 |
0.3749 USD |
14,558.1726 KAVA |
0.3734 USD |
0.3724 USD |
0.3767 USD |
0.3760 USD |
| 2025-08-19 |
0.3774 USD |
159,825.5601 KAVA |
0.3797 USD |
0.3738 USD |
0.3808 USD |
0.3743 USD |
| 2025-08-18 |
0.3799 USD |
42,079.7813 KAVA |
0.3811 USD |
0.3764 USD |
0.3840 USD |
0.3797 USD |
| 2025-08-17 |
0.3833 USD |
273,755.8874 KAVA |
0.3814 USD |
0.3805 USD |
0.3879 USD |
0.3879 USD |
| 2025-08-16 |
0.3825 USD |
217,356.6180 KAVA |
0.3779 USD |
0.3759 USD |
0.3863 USD |
0.3811 USD |
| 2025-08-15 |
0.3613 USD |
44,210.3841 KAVA |
0.3563 USD |
0.3561 USD |
0.3645 USD |
0.3593 USD |
| 2025-08-14 |
0.3815 USD |
255,835.4663 KAVA |
0.3912 USD |
0.3741 USD |
0.3920 USD |
0.3751 USD |
| 2025-08-13 |
0.3921 USD |
232,589.7768 KAVA |
0.3927 USD |
0.3823 USD |
0.4010 USD |
0.3909 USD |
| 2025-08-12 |
0.3814 USD |
266,132.3362 KAVA |
0.3745 USD |
0.3744 USD |
0.3896 USD |
0.3896 USD |