Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.4324 USD |
17,063.5168 KAVA |
0.4328 USD |
0.4278 USD |
0.4352 USD |
0.4284 USD |
| 2025-05-02 |
0.4348 USD |
16,451.3673 KAVA |
0.4332 USD |
0.4280 USD |
0.4390 USD |
0.4327 USD |
| 2025-05-01 |
0.4392 USD |
56,546.3967 KAVA |
0.4349 USD |
0.4311 USD |
0.4477 USD |
0.4419 USD |
| 2025-04-30 |
0.4333 USD |
174,162.7525 KAVA |
0.4376 USD |
0.4209 USD |
0.4405 USD |
0.4275 USD |
| 2025-04-29 |
0.4507 USD |
84,761.4071 KAVA |
0.4617 USD |
0.4423 USD |
0.4640 USD |
0.4469 USD |
| 2025-04-28 |
0.4557 USD |
104,501.2020 KAVA |
0.4546 USD |
0.4446 USD |
0.4620 USD |
0.4610 USD |
| 2025-04-27 |
0.4595 USD |
106,406.5059 KAVA |
0.4648 USD |
0.4487 USD |
0.4657 USD |
0.4557 USD |
| 2025-04-26 |
0.4697 USD |
56,439.6451 KAVA |
0.4692 USD |
0.4555 USD |
0.4793 USD |
0.4555 USD |
| 2025-04-25 |
0.4630 USD |
120,455.3740 KAVA |
0.4522 USD |
0.4472 USD |
0.4696 USD |
0.4634 USD |
| 2025-04-24 |
0.4390 USD |
87,582.8121 KAVA |
0.4419 USD |
0.4306 USD |
0.4518 USD |
0.4506 USD |
| 2025-04-23 |
0.4424 USD |
389,580.6661 KAVA |
0.4395 USD |
0.4393 USD |
0.4573 USD |
0.4426 USD |
| 2025-04-22 |
0.4236 USD |
202,138.2557 KAVA |
0.4111 USD |
0.4095 USD |
0.4277 USD |
0.4277 USD |
| 2025-04-21 |
0.4221 USD |
205,631.6678 KAVA |
0.4184 USD |
0.4108 USD |
0.4265 USD |
0.4113 USD |
| 2025-04-20 |
0.4140 USD |
146,146.4464 KAVA |
0.4188 USD |
0.4096 USD |
0.4249 USD |
0.4125 USD |
| 2025-04-19 |
0.4195 USD |
14,457.3682 KAVA |
0.4204 USD |
0.4178 USD |
0.4213 USD |
0.4182 USD |
| 2025-04-18 |
0.4269 USD |
100,964.1103 KAVA |
0.4327 USD |
0.4219 USD |
0.4327 USD |
0.4247 USD |
| 2025-04-17 |
0.4327 USD |
75,875.5100 KAVA |
0.4243 USD |
0.4235 USD |
0.4377 USD |
0.4335 USD |
| 2025-04-16 |
0.4237 USD |
41,081.1093 KAVA |
0.4247 USD |
0.4191 USD |
0.4285 USD |
0.4248 USD |
| 2025-04-15 |
0.4213 USD |
97,891.2891 KAVA |
0.4210 USD |
0.4187 USD |
0.4275 USD |
0.4242 USD |
| 2025-04-14 |
0.4222 USD |
30,760.5054 KAVA |
0.4237 USD |
0.4190 USD |
0.4250 USD |
0.4204 USD |
| 2025-04-13 |
0.4239 USD |
24,417.4662 KAVA |
0.4304 USD |
0.4193 USD |
0.4408 USD |
0.4220 USD |
| 2025-04-12 |
0.4244 USD |
93,058.0290 KAVA |
0.4254 USD |
0.4177 USD |
0.4339 USD |
0.4310 USD |
| 2025-04-11 |
0.4146 USD |
98,071.1987 KAVA |
0.4117 USD |
0.4050 USD |
0.4204 USD |
0.4135 USD |
| 2025-04-10 |
0.4129 USD |
58,976.3063 KAVA |
0.4366 USD |
0.4058 USD |
0.4389 USD |
0.4120 USD |
| 2025-04-09 |
0.4181 USD |
251,010.4131 KAVA |
0.4084 USD |
0.4010 USD |
0.4300 USD |
0.4211 USD |
| 2025-04-08 |
0.4117 USD |
82,864.5950 KAVA |
0.4255 USD |
0.4008 USD |
0.4272 USD |
0.4060 USD |
| 2025-04-07 |
0.4077 USD |
220,406.4978 KAVA |
0.4045 USD |
0.3929 USD |
0.4353 USD |
0.4204 USD |
| 2025-04-06 |
0.3987 USD |
104,738.5936 KAVA |
0.3997 USD |
0.3946 USD |
0.4064 USD |
0.4018 USD |
| 2025-04-05 |
0.4002 USD |
44,965.7458 KAVA |
0.3979 USD |
0.3955 USD |
0.4102 USD |
0.3976 USD |
| 2025-04-04 |
0.3989 USD |
111,977.6601 KAVA |
0.4075 USD |
0.3920 USD |
0.4078 USD |
0.3963 USD |
| 2025-04-03 |
0.4038 USD |
189,130.8729 KAVA |
0.3952 USD |
0.3946 USD |
0.4156 USD |
0.4099 USD |
| 2025-04-02 |
0.3727 USD |
1,339,511.7634 KAVA |
0.3846 USD |
0.3518 USD |
0.3986 USD |
0.3939 USD |
| 2025-04-01 |
0.4032 USD |
1,258,925.0039 KAVA |
0.4334 USD |
0.3597 USD |
0.4424 USD |
0.3867 USD |
| 2025-03-31 |
0.4156 USD |
71,801.3945 KAVA |
0.4170 USD |
0.4047 USD |
0.4332 USD |
0.4272 USD |
| 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 |