Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.3762 USD |
1,543,599.7643 KAVA |
0.3923 USD |
0.3510 USD |
0.3976 USD |
0.3725 USD |
| 2025-08-10 |
0.3928 USD |
49,663.4960 KAVA |
0.3981 USD |
0.3873 USD |
0.4018 USD |
0.3924 USD |
| 2025-08-09 |
0.3969 USD |
124,198.8281 KAVA |
0.3943 USD |
0.3928 USD |
0.3995 USD |
0.3980 USD |
| 2025-08-08 |
0.3944 USD |
322,056.7737 KAVA |
0.3957 USD |
0.3897 USD |
0.4002 USD |
0.3940 USD |
| 2025-08-07 |
0.3910 USD |
27,327.0036 KAVA |
0.3870 USD |
0.3851 USD |
0.3953 USD |
0.3912 USD |
| 2025-08-06 |
0.3869 USD |
22,944.8719 KAVA |
0.3870 USD |
0.3829 USD |
0.3889 USD |
0.3865 USD |
| 2025-08-05 |
0.3895 USD |
41,912.1943 KAVA |
0.3957 USD |
0.3856 USD |
0.3957 USD |
0.3870 USD |
| 2025-08-04 |
0.3927 USD |
28,195.4885 KAVA |
0.3897 USD |
0.3888 USD |
0.3953 USD |
0.3944 USD |
| 2025-08-03 |
0.3895 USD |
47,727.0144 KAVA |
0.3843 USD |
0.3828 USD |
0.3922 USD |
0.3910 USD |
| 2025-08-02 |
0.3820 USD |
24,574.7521 KAVA |
0.3822 USD |
0.3778 USD |
0.3859 USD |
0.3859 USD |
| 2025-08-01 |
0.3824 USD |
52,019.9501 KAVA |
0.3801 USD |
0.3784 USD |
0.3875 USD |
0.3813 USD |
| 2025-07-31 |
0.3892 USD |
33,842.3998 KAVA |
0.3916 USD |
0.3823 USD |
0.3949 USD |
0.3850 USD |
| 2025-07-30 |
0.3853 USD |
308,315.4804 KAVA |
0.3887 USD |
0.3780 USD |
0.3887 USD |
0.3851 USD |
| 2025-07-29 |
0.3901 USD |
101,135.4220 KAVA |
0.3931 USD |
0.3863 USD |
0.3955 USD |
0.3891 USD |
| 2025-07-28 |
0.4045 USD |
321,480.7044 KAVA |
0.4048 USD |
0.3893 USD |
0.4075 USD |
0.3914 USD |
| 2025-07-27 |
0.4005 USD |
21,878.5923 KAVA |
0.3981 USD |
0.3973 USD |
0.4040 USD |
0.3997 USD |
| 2025-07-26 |
0.4010 USD |
29,623.5395 KAVA |
0.3993 USD |
0.3973 USD |
0.4035 USD |
0.3983 USD |
| 2025-07-25 |
0.3889 USD |
255,150.7623 KAVA |
0.4028 USD |
0.3879 USD |
0.4049 USD |
0.3905 USD |
| 2025-07-24 |
0.3960 USD |
316,274.6083 KAVA |
0.4106 USD |
0.3866 USD |
0.4137 USD |
0.4027 USD |
| 2025-07-23 |
0.4234 USD |
123,341.1718 KAVA |
0.4331 USD |
0.4015 USD |
0.4375 USD |
0.4101 USD |
| 2025-07-22 |
0.4274 USD |
76,786.9825 KAVA |
0.4361 USD |
0.4165 USD |
0.4424 USD |
0.4268 USD |
| 2025-07-21 |
0.4368 USD |
187,901.1803 KAVA |
0.4297 USD |
0.4257 USD |
0.4446 USD |
0.4331 USD |
| 2025-07-20 |
0.4260 USD |
138,100.7052 KAVA |
0.4264 USD |
0.4217 USD |
0.4355 USD |
0.4313 USD |
| 2025-07-19 |
0.4185 USD |
31,498.0431 KAVA |
0.4220 USD |
0.4147 USD |
0.4259 USD |
0.4235 USD |
| 2025-07-18 |
0.4401 USD |
116,103.2391 KAVA |
0.4349 USD |
0.4245 USD |
0.4502 USD |
0.4271 USD |
| 2025-07-17 |
0.4391 USD |
130,648.7159 KAVA |
0.4354 USD |
0.4280 USD |
0.4419 USD |
0.4356 USD |
| 2025-07-16 |
0.4300 USD |
62,140.2424 KAVA |
0.4308 USD |
0.4262 USD |
0.4349 USD |
0.4347 USD |
| 2025-07-15 |
0.4222 USD |
144,106.3781 KAVA |
0.4290 USD |
0.4149 USD |
0.4326 USD |
0.4227 USD |
| 2025-07-14 |
0.4404 USD |
61,567.4232 KAVA |
0.4305 USD |
0.4304 USD |
0.4467 USD |
0.4404 USD |
| 2025-07-13 |
0.4282 USD |
164,605.7673 KAVA |
0.4259 USD |
0.4109 USD |
0.4402 USD |
0.4391 USD |
| 2025-07-12 |
0.4214 USD |
380,074.5671 KAVA |
0.4147 USD |
0.4128 USD |
0.4353 USD |
0.4180 USD |
| 2025-07-11 |
0.4249 USD |
280,306.3783 KAVA |
0.4142 USD |
0.4097 USD |
0.4354 USD |
0.4285 USD |
| 2025-07-10 |
0.4022 USD |
39,032.4837 KAVA |
0.4031 USD |
0.4000 USD |
0.4052 USD |
0.4018 USD |
| 2025-07-09 |
0.4008 USD |
10,453.6366 KAVA |
0.4009 USD |
0.3966 USD |
0.4039 USD |
0.4039 USD |
| 2025-07-08 |
0.3939 USD |
115,657.3341 KAVA |
0.3933 USD |
0.3920 USD |
0.4017 USD |
0.3992 USD |
| 2025-07-07 |
0.3943 USD |
368,782.8884 KAVA |
0.3942 USD |
0.3893 USD |
0.3978 USD |
0.3930 USD |
| 2025-07-06 |
0.3963 USD |
82,241.4548 KAVA |
0.3909 USD |
0.3909 USD |
0.3980 USD |
0.3963 USD |
| 2025-07-05 |
0.3938 USD |
83,143.8389 KAVA |
0.3926 USD |
0.3900 USD |
0.3986 USD |
0.3900 USD |
| 2025-07-04 |
0.3941 USD |
194,611.1113 KAVA |
0.4066 USD |
0.3842 USD |
0.4078 USD |
0.3964 USD |
| 2025-07-03 |
0.4106 USD |
16,840.6251 KAVA |
0.4092 USD |
0.4050 USD |
0.4142 USD |
0.4051 USD |
| 2025-07-02 |
0.4026 USD |
33,906.0635 KAVA |
0.3981 USD |
0.3962 USD |
0.4107 USD |
0.4098 USD |
| 2025-07-01 |
0.3962 USD |
7,970.5503 KAVA |
0.4000 USD |
0.3929 USD |
0.4000 USD |
0.3976 USD |
| 2025-06-30 |
0.4022 USD |
5,639.6261 KAVA |
0.4091 USD |
0.4007 USD |
0.4091 USD |
0.4014 USD |
| 2025-06-29 |
0.4025 USD |
217,400.8782 KAVA |
0.4048 USD |
0.4004 USD |
0.4061 USD |
0.4012 USD |
| 2025-06-28 |
0.3971 USD |
55,678.1800 KAVA |
0.4042 USD |
0.3913 USD |
0.4042 USD |
0.4003 USD |
| 2025-06-27 |
0.4027 USD |
9,544.2501 KAVA |
0.4019 USD |
0.4006 USD |
0.4052 USD |
0.4014 USD |
| 2025-06-26 |
0.4027 USD |
56,523.4646 KAVA |
0.4053 USD |
0.4001 USD |
0.4129 USD |
0.4034 USD |
| 2025-06-25 |
0.4159 USD |
8,970.5780 KAVA |
0.4156 USD |
0.4128 USD |
0.4202 USD |
0.4152 USD |
| 2025-06-24 |
0.4260 USD |
58,194.7329 KAVA |
0.4240 USD |
0.4203 USD |
0.4283 USD |
0.4203 USD |
| 2025-06-23 |
0.4177 USD |
122,435.2603 KAVA |
0.4072 USD |
0.4052 USD |
0.4287 USD |
0.4278 USD |