Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-03 |
0.9712 USD |
103,243.9987 KAVA |
0.9570 USD |
0.9500 USD |
0.9854 USD |
0.9617 USD |
| 2023-07-02 |
0.9472 USD |
175,605.1143 KAVA |
0.9422 USD |
0.9237 USD |
0.9844 USD |
0.9567 USD |
| 2023-07-01 |
0.9445 USD |
91,747.1011 KAVA |
0.9666 USD |
0.9290 USD |
0.9674 USD |
0.9455 USD |
| 2023-06-30 |
0.9682 USD |
1,278,924.4664 KAVA |
0.9337 USD |
0.8888 USD |
1.0307 USD |
0.9715 USD |
| 2023-06-29 |
0.9499 USD |
386,234.6394 KAVA |
0.9149 USD |
0.9105 USD |
0.9800 USD |
0.9312 USD |
| 2023-06-28 |
0.9381 USD |
697,910.1272 KAVA |
0.9747 USD |
0.9063 USD |
0.9747 USD |
0.9164 USD |
| 2023-06-27 |
0.9933 USD |
395,881.9784 KAVA |
1.0180 USD |
0.9671 USD |
1.0265 USD |
0.9764 USD |
| 2023-06-26 |
1.0378 USD |
254,878.4909 KAVA |
1.1147 USD |
1.0029 USD |
1.1147 USD |
1.0164 USD |
| 2023-06-25 |
1.1466 USD |
1,617,575.5498 KAVA |
1.0340 USD |
1.0340 USD |
1.2635 USD |
1.0980 USD |
| 2023-06-24 |
1.0166 USD |
442,810.0148 KAVA |
0.9202 USD |
0.9181 USD |
1.0698 USD |
1.0222 USD |
| 2023-06-23 |
0.9223 USD |
82,519.6992 KAVA |
0.8994 USD |
0.8982 USD |
0.9504 USD |
0.9331 USD |
| 2023-06-22 |
0.9215 USD |
275,502.0032 KAVA |
0.9454 USD |
0.8960 USD |
0.9607 USD |
0.9031 USD |
| 2023-06-21 |
0.9318 USD |
698,582.4340 KAVA |
0.8658 USD |
0.8658 USD |
0.9800 USD |
0.9415 USD |
| 2023-06-20 |
0.8406 USD |
161,555.9818 KAVA |
0.8179 USD |
0.8036 USD |
0.8808 USD |
0.8664 USD |
| 2023-06-19 |
0.8136 USD |
275,825.3729 KAVA |
0.7901 USD |
0.7857 USD |
0.8270 USD |
0.8162 USD |
| 2023-06-18 |
0.8082 USD |
245,081.6395 KAVA |
0.7883 USD |
0.7800 USD |
0.8261 USD |
0.8136 USD |
| 2023-06-17 |
0.7840 USD |
51,669.8783 KAVA |
0.7666 USD |
0.7593 USD |
0.7990 USD |
0.7914 USD |
| 2023-06-16 |
0.7594 USD |
156,390.3042 KAVA |
0.7590 USD |
0.7419 USD |
0.7768 USD |
0.7633 USD |
| 2023-06-15 |
0.7511 USD |
71,504.8892 KAVA |
0.7674 USD |
0.7345 USD |
0.7709 USD |
0.7616 USD |
| 2023-06-14 |
0.7864 USD |
324,698.3020 KAVA |
0.8081 USD |
0.7559 USD |
0.8135 USD |
0.7610 USD |
| 2023-06-13 |
0.7967 USD |
179,073.7646 KAVA |
0.7993 USD |
0.7700 USD |
0.8149 USD |
0.8052 USD |
| 2023-06-12 |
0.8006 USD |
227,058.6784 KAVA |
0.8214 USD |
0.7877 USD |
0.8214 USD |
0.8008 USD |
| 2023-06-11 |
0.8181 USD |
279,035.4522 KAVA |
0.8019 USD |
0.7901 USD |
0.8414 USD |
0.8320 USD |
| 2023-06-10 |
0.8227 USD |
1,098,728.4419 KAVA |
0.9315 USD |
0.7670 USD |
0.9315 USD |
0.8038 USD |
| 2023-06-09 |
0.9525 USD |
347,832.6153 KAVA |
0.9767 USD |
0.9293 USD |
0.9767 USD |
0.9338 USD |
| 2023-06-08 |
0.9767 USD |
446,152.9087 KAVA |
0.9957 USD |
0.9352 USD |
1.0083 USD |
0.9890 USD |
| 2023-06-07 |
1.1015 USD |
738,083.3105 KAVA |
1.0882 USD |
0.9779 USD |
1.2226 USD |
0.9959 USD |
| 2023-06-06 |
1.0913 USD |
930,405.2983 KAVA |
1.0161 USD |
1.0130 USD |
1.1279 USD |
1.0910 USD |
| 2023-06-05 |
1.0370 USD |
908,512.4778 KAVA |
1.0006 USD |
0.9500 USD |
1.1223 USD |
0.9854 USD |
| 2023-06-04 |
1.0088 USD |
96,960.7965 KAVA |
1.0010 USD |
0.9977 USD |
1.0188 USD |
1.0076 USD |
| 2023-06-03 |
1.0090 USD |
20,962.1684 KAVA |
1.0161 USD |
1.0012 USD |
1.0161 USD |
1.0048 USD |
| 2023-06-02 |
1.0087 USD |
338,552.9495 KAVA |
1.0000 USD |
0.9792 USD |
1.0238 USD |
1.0161 USD |
| 2023-06-01 |
1.0091 USD |
242,567.9792 KAVA |
1.0329 USD |
0.9890 USD |
1.0351 USD |
1.0060 USD |
| 2023-05-31 |
1.0451 USD |
294,007.2983 KAVA |
1.0813 USD |
1.0200 USD |
1.0852 USD |
1.0291 USD |
| 2023-05-30 |
1.1167 USD |
231,451.6209 KAVA |
1.1283 USD |
1.0821 USD |
1.1390 USD |
1.0821 USD |
| 2023-05-29 |
1.1382 USD |
97,585.1624 KAVA |
1.1568 USD |
1.1229 USD |
1.1639 USD |
1.1315 USD |
| 2023-05-28 |
1.1379 USD |
159,140.0238 KAVA |
1.1280 USD |
1.1149 USD |
1.1680 USD |
1.1541 USD |
| 2023-05-27 |
1.1337 USD |
87,493.3564 KAVA |
1.1154 USD |
1.1105 USD |
1.1468 USD |
1.1330 USD |
| 2023-05-26 |
1.1122 USD |
167,865.0334 KAVA |
1.0958 USD |
1.0650 USD |
1.1586 USD |
1.1354 USD |
| 2023-05-25 |
1.1144 USD |
240,620.3535 KAVA |
1.1650 USD |
1.0849 USD |
1.1650 USD |
1.1091 USD |
| 2023-05-24 |
1.1935 USD |
591,566.0223 KAVA |
1.3058 USD |
1.1120 USD |
1.3568 USD |
1.1665 USD |
| 2023-05-23 |
1.2899 USD |
2,804,318.0309 KAVA |
1.0726 USD |
1.0717 USD |
1.4555 USD |
1.3047 USD |
| 2023-05-22 |
1.0768 USD |
514,387.2036 KAVA |
1.0199 USD |
1.0121 USD |
1.1191 USD |
1.0908 USD |
| 2023-05-21 |
1.0532 USD |
321,554.4817 KAVA |
1.0457 USD |
1.0200 USD |
1.0796 USD |
1.0234 USD |
| 2023-05-20 |
1.0443 USD |
585,708.5487 KAVA |
1.0087 USD |
0.9914 USD |
1.0942 USD |
1.0471 USD |
| 2023-05-19 |
1.0033 USD |
684,628.1564 KAVA |
0.9388 USD |
0.9229 USD |
1.0350 USD |
1.0130 USD |
| 2023-05-18 |
0.9588 USD |
396,245.7640 KAVA |
0.9400 USD |
0.9295 USD |
0.9860 USD |
0.9362 USD |
| 2023-05-17 |
0.9221 USD |
126,177.8747 KAVA |
0.9254 USD |
0.8962 USD |
0.9533 USD |
0.9293 USD |
| 2023-05-16 |
0.9732 USD |
420,615.7654 KAVA |
1.0016 USD |
0.9297 USD |
1.0026 USD |
0.9297 USD |
| 2023-05-15 |
1.0096 USD |
413,609.9921 KAVA |
1.0089 USD |
0.9854 USD |
1.0460 USD |
1.0295 USD |