Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4289 USD |
350,189.0570 KAVA |
0.4210 USD |
0.4183 USD |
0.4320 USD |
0.4239 USD |
| 2025-03-29 |
0.4290 USD |
34,782.8983 KAVA |
0.4377 USD |
0.4244 USD |
0.4392 USD |
0.4281 USD |
| 2025-03-28 |
0.4412 USD |
55,075.7668 KAVA |
0.4697 USD |
0.4315 USD |
0.4697 USD |
0.4319 USD |
| 2025-03-27 |
0.4745 USD |
62,333.5598 KAVA |
0.4717 USD |
0.4650 USD |
0.4816 USD |
0.4688 USD |
| 2025-03-26 |
0.4831 USD |
76,563.7769 KAVA |
0.4865 USD |
0.4680 USD |
0.4957 USD |
0.4743 USD |
| 2025-03-25 |
0.4834 USD |
128,335.6771 KAVA |
0.4958 USD |
0.4750 USD |
0.4980 USD |
0.4818 USD |
| 2025-03-24 |
0.4968 USD |
717,456.9932 KAVA |
0.5152 USD |
0.4817 USD |
0.5300 USD |
0.4946 USD |
| 2025-03-23 |
0.5353 USD |
102,908.3063 KAVA |
0.5349 USD |
0.5220 USD |
0.5396 USD |
0.5381 USD |
| 2025-03-22 |
0.5394 USD |
68,954.1044 KAVA |
0.5375 USD |
0.5223 USD |
0.5607 USD |
0.5398 USD |
| 2025-03-21 |
0.5598 USD |
210,447.0208 KAVA |
0.5417 USD |
0.5417 USD |
0.5762 USD |
0.5435 USD |
| 2025-03-20 |
0.5218 USD |
96,513.7060 KAVA |
0.5054 USD |
0.5020 USD |
0.5306 USD |
0.5261 USD |
| 2025-03-19 |
0.5133 USD |
142,951.5736 KAVA |
0.4924 USD |
0.4924 USD |
0.5284 USD |
0.5008 USD |
| 2025-03-18 |
0.4913 USD |
57,678.8802 KAVA |
0.5045 USD |
0.4800 USD |
0.5079 USD |
0.4881 USD |
| 2025-03-17 |
0.4985 USD |
235,514.9680 KAVA |
0.4803 USD |
0.4793 USD |
0.5162 USD |
0.5044 USD |
| 2025-03-16 |
0.4829 USD |
108,228.9983 KAVA |
0.4708 USD |
0.4672 USD |
0.5065 USD |
0.4807 USD |
| 2025-03-15 |
0.4672 USD |
45,184.8160 KAVA |
0.4705 USD |
0.4608 USD |
0.4791 USD |
0.4636 USD |
| 2025-03-14 |
0.4622 USD |
245,847.8049 KAVA |
0.4326 USD |
0.4284 USD |
0.4799 USD |
0.4742 USD |
| 2025-03-13 |
0.4313 USD |
105,145.0866 KAVA |
0.4364 USD |
0.4227 USD |
0.4455 USD |
0.4270 USD |
| 2025-03-12 |
0.4311 USD |
37,337.0972 KAVA |
0.4400 USD |
0.4194 USD |
0.4515 USD |
0.4307 USD |
| 2025-03-11 |
0.4166 USD |
153,238.4498 KAVA |
0.4036 USD |
0.3993 USD |
0.4377 USD |
0.4375 USD |
| 2025-03-10 |
0.4063 USD |
242,104.3597 KAVA |
0.4166 USD |
0.3955 USD |
0.4203 USD |
0.4031 USD |
| 2025-03-09 |
0.4157 USD |
89,289.0212 KAVA |
0.4180 USD |
0.4119 USD |
0.4227 USD |
0.4217 USD |
| 2025-03-08 |
0.4152 USD |
35,547.2247 KAVA |
0.4208 USD |
0.4098 USD |
0.4215 USD |
0.4190 USD |
| 2025-03-07 |
0.4327 USD |
69,392.9271 KAVA |
0.4374 USD |
0.4201 USD |
0.4409 USD |
0.4232 USD |
| 2025-03-06 |
0.4487 USD |
207,334.7989 KAVA |
0.4515 USD |
0.4341 USD |
0.4649 USD |
0.4393 USD |
| 2025-03-05 |
0.4239 USD |
37,625.9264 KAVA |
0.4179 USD |
0.4154 USD |
0.4337 USD |
0.4316 USD |
| 2025-03-04 |
0.4037 USD |
239,248.2917 KAVA |
0.4055 USD |
0.3876 USD |
0.4162 USD |
0.3960 USD |
| 2025-03-03 |
0.4328 USD |
228,659.9344 KAVA |
0.4555 USD |
0.4037 USD |
0.4555 USD |
0.4082 USD |
| 2025-03-02 |
0.4359 USD |
94,382.5080 KAVA |
0.4201 USD |
0.4196 USD |
0.4589 USD |
0.4569 USD |
| 2025-03-01 |
0.4278 USD |
47,635.8886 KAVA |
0.4399 USD |
0.4171 USD |
0.4399 USD |
0.4197 USD |
| 2025-02-28 |
0.4273 USD |
555,253.2297 KAVA |
0.4336 USD |
0.4135 USD |
0.4447 USD |
0.4395 USD |
| 2025-02-27 |
0.4242 USD |
83,579.0319 KAVA |
0.4170 USD |
0.4101 USD |
0.4308 USD |
0.4206 USD |
| 2025-02-26 |
0.4093 USD |
81,458.8048 KAVA |
0.4046 USD |
0.4027 USD |
0.4180 USD |
0.4102 USD |
| 2025-02-25 |
0.3958 USD |
453,342.6232 KAVA |
0.3996 USD |
0.3770 USD |
0.4089 USD |
0.4041 USD |
| 2025-02-24 |
0.4177 USD |
187,828.0494 KAVA |
0.4359 USD |
0.3982 USD |
0.4372 USD |
0.3982 USD |
| 2025-02-23 |
0.4381 USD |
42,998.3049 KAVA |
0.4371 USD |
0.4298 USD |
0.4467 USD |
0.4348 USD |
| 2025-02-22 |
0.4267 USD |
68,645.9068 KAVA |
0.4231 USD |
0.4164 USD |
0.4380 USD |
0.4362 USD |
| 2025-02-21 |
0.4478 USD |
230,213.4726 KAVA |
0.4590 USD |
0.4209 USD |
0.4620 USD |
0.4215 USD |
| 2025-02-20 |
0.4572 USD |
76,504.2415 KAVA |
0.4540 USD |
0.4523 USD |
0.4590 USD |
0.4580 USD |
| 2025-02-19 |
0.4575 USD |
51,607.9555 KAVA |
0.4559 USD |
0.4512 USD |
0.4621 USD |
0.4570 USD |
| 2025-02-18 |
0.4550 USD |
42,545.7000 KAVA |
0.4612 USD |
0.4525 USD |
0.4621 USD |
0.4568 USD |
| 2025-02-17 |
0.4609 USD |
36,013.5798 KAVA |
0.4623 USD |
0.4540 USD |
0.4716 USD |
0.4633 USD |
| 2025-02-16 |
0.4690 USD |
84,907.8301 KAVA |
0.4771 USD |
0.4569 USD |
0.4876 USD |
0.4612 USD |
| 2025-02-15 |
0.4770 USD |
31,345.3557 KAVA |
0.4833 USD |
0.4719 USD |
0.4871 USD |
0.4767 USD |
| 2025-02-14 |
0.4832 USD |
42,087.3749 KAVA |
0.4798 USD |
0.4712 USD |
0.4904 USD |
0.4874 USD |
| 2025-02-13 |
0.4871 USD |
108,211.0508 KAVA |
0.5018 USD |
0.4741 USD |
0.5204 USD |
0.4820 USD |
| 2025-02-12 |
0.4916 USD |
278,141.7717 KAVA |
0.4693 USD |
0.4644 USD |
0.5055 USD |
0.4950 USD |
| 2025-02-11 |
0.4714 USD |
74,034.1803 KAVA |
0.4631 USD |
0.4615 USD |
0.4785 USD |
0.4722 USD |
| 2025-02-10 |
0.4738 USD |
47,684.5194 KAVA |
0.4812 USD |
0.4567 USD |
0.4812 USD |
0.4731 USD |
| 2025-02-09 |
0.4634 USD |
74,961.6475 KAVA |
0.4728 USD |
0.4536 USD |
0.4728 USD |
0.4589 USD |