Crypto exchange Kraken

Market Kava (KAVA) / USD

Identifier on Kraken: KAVAUSD
Date Price Volume Open Low High Close
2023-09-11 0.6153 USD 87,857.9915 KAVA 0.6436 USD 0.5983 USD 0.6454 USD 0.6061 USD
2023-09-10 0.6497 USD 202,222.1661 KAVA 0.6689 USD 0.6324 USD 0.6705 USD 0.6450 USD
2023-09-09 0.6735 USD 52,242.6444 KAVA 0.6686 USD 0.6658 USD 0.6756 USD 0.6717 USD
2023-09-08 0.6679 USD 55,963.2597 KAVA 0.6721 USD 0.6539 USD 0.6757 USD 0.6685 USD
2023-09-07 0.6741 USD 164,578.7877 KAVA 0.6579 USD 0.6547 USD 0.6884 USD 0.6748 USD
2023-09-06 0.6617 USD 104,506.7947 KAVA 0.6568 USD 0.6489 USD 0.6723 USD 0.6601 USD
2023-09-05 0.6538 USD 210,226.3300 KAVA 0.6533 USD 0.6437 USD 0.6685 USD 0.6558 USD
2023-09-04 0.6411 USD 129,173.3862 KAVA 0.6431 USD 0.6310 USD 0.6540 USD 0.6533 USD
2023-09-03 0.6445 USD 68,310.0373 KAVA 0.6487 USD 0.6378 USD 0.6501 USD 0.6389 USD
2023-09-02 0.6518 USD 63,187.1741 KAVA 0.6541 USD 0.6447 USD 0.6584 USD 0.6487 USD
2023-09-01 0.6585 USD 376,077.5106 KAVA 0.6620 USD 0.6472 USD 0.6793 USD 0.6591 USD
2023-08-31 0.6732 USD 209,033.3397 KAVA 0.6921 USD 0.6506 USD 0.6922 USD 0.6557 USD
2023-08-30 0.7031 USD 101,908.7768 KAVA 0.7085 USD 0.6943 USD 0.7106 USD 0.6971 USD
2023-08-29 0.6999 USD 141,732.4482 KAVA 0.6924 USD 0.6773 USD 0.7200 USD 0.7106 USD
2023-08-28 0.6798 USD 225,819.7850 KAVA 0.6827 USD 0.6615 USD 0.7012 USD 0.6829 USD
2023-08-27 0.6814 USD 30,124.2931 KAVA 0.6810 USD 0.6770 USD 0.6857 USD 0.6798 USD
2023-08-26 0.6836 USD 70,706.7367 KAVA 0.6849 USD 0.6789 USD 0.6905 USD 0.6854 USD
2023-08-25 0.6806 USD 40,616.1465 KAVA 0.6974 USD 0.6737 USD 0.6974 USD 0.6793 USD
2023-08-24 0.7008 USD 64,701.5679 KAVA 0.7025 USD 0.6925 USD 0.7115 USD 0.6965 USD
2023-08-23 0.7020 USD 110,983.5056 KAVA 0.6853 USD 0.6835 USD 0.7062 USD 0.7002 USD
2023-08-22 0.6824 USD 184,156.2382 KAVA 0.6976 USD 0.6603 USD 0.7051 USD 0.6723 USD
2023-08-21 0.7105 USD 171,654.2884 KAVA 0.7101 USD 0.6859 USD 0.7299 USD 0.6961 USD
2023-08-20 0.7077 USD 33,652.3108 KAVA 0.7069 USD 0.6959 USD 0.7185 USD 0.7150 USD
2023-08-19 0.7042 USD 76,177.2539 KAVA 0.6959 USD 0.6882 USD 0.7091 USD 0.6986 USD
2023-08-18 0.7052 USD 330,564.8646 KAVA 0.6660 USD 0.6650 USD 0.7260 USD 0.6939 USD
2023-08-17 0.7066 USD 381,408.9758 KAVA 0.7282 USD 0.6352 USD 0.7712 USD 0.6805 USD
2023-08-16 0.7470 USD 133,464.8982 KAVA 0.7873 USD 0.7100 USD 0.7873 USD 0.7229 USD
2023-08-15 0.7895 USD 96,520.3583 KAVA 0.8258 USD 0.7550 USD 0.8259 USD 0.7854 USD
2023-08-14 0.8281 USD 65,067.2733 KAVA 0.8240 USD 0.8195 USD 0.8373 USD 0.8298 USD
2023-08-13 0.8408 USD 41,557.4900 KAVA 0.8380 USD 0.8250 USD 0.8483 USD 0.8253 USD
2023-08-12 0.8360 USD 6,085.8589 KAVA 0.8271 USD 0.8271 USD 0.8426 USD 0.8357 USD
2023-08-11 0.8236 USD 20,218.0549 KAVA 0.8300 USD 0.8178 USD 0.8302 USD 0.8267 USD
2023-08-10 0.8304 USD 142,788.0079 KAVA 0.8298 USD 0.8242 USD 0.8371 USD 0.8257 USD
2023-08-09 0.8298 USD 70,204.4447 KAVA 0.8326 USD 0.8201 USD 0.8344 USD 0.8281 USD
2023-08-08 0.8335 USD 53,825.8694 KAVA 0.8224 USD 0.8183 USD 0.8417 USD 0.8347 USD
2023-08-07 0.8259 USD 36,811.4741 KAVA 0.8363 USD 0.8070 USD 0.8443 USD 0.8251 USD
2023-08-06 0.8376 USD 74,851.9531 KAVA 0.8333 USD 0.8321 USD 0.8411 USD 0.8345 USD
2023-08-05 0.8322 USD 65,213.8636 KAVA 0.8469 USD 0.8221 USD 0.8474 USD 0.8297 USD
2023-08-04 0.8467 USD 101,851.5398 KAVA 0.8537 USD 0.8310 USD 0.8537 USD 0.8445 USD
2023-08-03 0.8644 USD 85,608.8255 KAVA 0.8657 USD 0.8499 USD 0.8746 USD 0.8667 USD
2023-08-02 0.8666 USD 223,856.2775 KAVA 0.8690 USD 0.8471 USD 0.8787 USD 0.8651 USD
2023-08-01 0.8585 USD 111,799.4470 KAVA 0.8669 USD 0.8468 USD 0.8692 USD 0.8601 USD
2023-07-31 0.8739 USD 61,481.5559 KAVA 0.8715 USD 0.8607 USD 0.8821 USD 0.8618 USD
2023-07-30 0.8745 USD 109,505.5443 KAVA 0.8885 USD 0.8630 USD 0.8961 USD 0.8681 USD
2023-07-29 0.8785 USD 18,960.2606 KAVA 0.8798 USD 0.8733 USD 0.8846 USD 0.8841 USD
2023-07-28 0.8803 USD 37,035.0249 KAVA 0.8863 USD 0.8691 USD 0.8912 USD 0.8792 USD
2023-07-27 0.8950 USD 40,277.6918 KAVA 0.8698 USD 0.8671 USD 0.9020 USD 0.8883 USD
2023-07-26 0.8701 USD 77,652.7540 KAVA 0.8421 USD 0.8421 USD 0.8896 USD 0.8744 USD
2023-07-25 0.8500 USD 67,708.1608 KAVA 0.8611 USD 0.8367 USD 0.8611 USD 0.8497 USD
2023-07-24 0.8747 USD 212,310.0980 KAVA 0.9033 USD 0.8594 USD 0.9038 USD 0.8609 USD