Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.4039 USD |
459,083.7586 KAVA |
0.4204 USD |
0.3689 USD |
0.4415 USD |
0.4337 USD |
| 2024-12-19 |
0.4448 USD |
491,956.6234 KAVA |
0.4633 USD |
0.4088 USD |
0.4750 USD |
0.4293 USD |
| 2024-12-18 |
0.4964 USD |
414,440.9934 KAVA |
0.5282 USD |
0.4615 USD |
0.5307 USD |
0.4639 USD |
| 2024-12-17 |
0.5430 USD |
300,136.9356 KAVA |
0.5531 USD |
0.5230 USD |
0.5599 USD |
0.5230 USD |
| 2024-12-16 |
0.5626 USD |
133,931.2698 KAVA |
0.5722 USD |
0.5413 USD |
0.5807 USD |
0.5717 USD |
| 2024-12-15 |
0.5591 USD |
58,985.4461 KAVA |
0.5527 USD |
0.5466 USD |
0.5736 USD |
0.5662 USD |
| 2024-12-14 |
0.5649 USD |
81,037.5723 KAVA |
0.5870 USD |
0.5426 USD |
0.5913 USD |
0.5477 USD |
| 2024-12-13 |
0.5815 USD |
85,263.3546 KAVA |
0.5948 USD |
0.5718 USD |
0.5948 USD |
0.5832 USD |
| 2024-12-12 |
0.5983 USD |
283,637.1794 KAVA |
0.5804 USD |
0.5775 USD |
0.6150 USD |
0.5936 USD |
| 2024-12-11 |
0.5691 USD |
313,256.6986 KAVA |
0.5397 USD |
0.5168 USD |
0.5860 USD |
0.5839 USD |
| 2024-12-10 |
0.5256 USD |
771,550.5571 KAVA |
0.5631 USD |
0.4949 USD |
0.5798 USD |
0.5446 USD |
| 2024-12-09 |
0.5957 USD |
769,009.1989 KAVA |
0.7138 USD |
0.4751 USD |
0.7138 USD |
0.5652 USD |
| 2024-12-08 |
0.7010 USD |
110,743.2666 KAVA |
0.7082 USD |
0.6824 USD |
0.7136 USD |
0.7099 USD |
| 2024-12-07 |
0.7089 USD |
149,022.6641 KAVA |
0.7157 USD |
0.6969 USD |
0.7236 USD |
0.7093 USD |
| 2024-12-06 |
0.7200 USD |
440,201.0654 KAVA |
0.7145 USD |
0.6910 USD |
0.7406 USD |
0.7191 USD |
| 2024-12-05 |
0.7084 USD |
340,208.3969 KAVA |
0.7040 USD |
0.6650 USD |
0.7484 USD |
0.7448 USD |
| 2024-12-04 |
0.7085 USD |
760,262.1138 KAVA |
0.7000 USD |
0.6702 USD |
0.7383 USD |
0.7140 USD |
| 2024-12-03 |
0.6553 USD |
650,042.8808 KAVA |
0.6299 USD |
0.6043 USD |
0.7054 USD |
0.6800 USD |
| 2024-12-02 |
0.5920 USD |
368,517.1469 KAVA |
0.6105 USD |
0.5631 USD |
0.6169 USD |
0.5949 USD |
| 2024-12-01 |
0.6082 USD |
351,658.9068 KAVA |
0.6119 USD |
0.5841 USD |
0.6225 USD |
0.6072 USD |
| 2024-11-30 |
0.6085 USD |
206,588.6453 KAVA |
0.6012 USD |
0.5910 USD |
0.6200 USD |
0.6200 USD |
| 2024-11-29 |
0.5783 USD |
316,098.2042 KAVA |
0.5494 USD |
0.5328 USD |
0.6033 USD |
0.5976 USD |
| 2024-11-28 |
0.5449 USD |
379,392.5256 KAVA |
0.5561 USD |
0.5291 USD |
0.5561 USD |
0.5469 USD |
| 2024-11-27 |
0.5354 USD |
359,517.5459 KAVA |
0.5264 USD |
0.5157 USD |
0.5594 USD |
0.5579 USD |
| 2024-11-26 |
0.5134 USD |
410,745.5190 KAVA |
0.5125 USD |
0.4837 USD |
0.5510 USD |
0.4992 USD |
| 2024-11-25 |
0.5250 USD |
898,556.2417 KAVA |
0.5248 USD |
0.5077 USD |
0.5527 USD |
0.5077 USD |
| 2024-11-24 |
0.5224 USD |
1,018,258.6631 KAVA |
0.5084 USD |
0.4860 USD |
0.5699 USD |
0.5166 USD |
| 2024-11-23 |
0.4939 USD |
903,727.9223 KAVA |
0.4802 USD |
0.4620 USD |
0.5163 USD |
0.4988 USD |
| 2024-11-22 |
0.4607 USD |
205,644.6023 KAVA |
0.4603 USD |
0.4446 USD |
0.4770 USD |
0.4770 USD |
| 2024-11-21 |
0.4518 USD |
106,417.1936 KAVA |
0.4372 USD |
0.4285 USD |
0.4700 USD |
0.4593 USD |
| 2024-11-20 |
0.4456 USD |
330,692.1480 KAVA |
0.4619 USD |
0.4285 USD |
0.4619 USD |
0.4410 USD |
| 2024-11-19 |
0.4787 USD |
599,779.3604 KAVA |
0.4741 USD |
0.4581 USD |
0.5214 USD |
0.4607 USD |
| 2024-11-18 |
0.4670 USD |
1,017,301.2203 KAVA |
0.4461 USD |
0.4339 USD |
0.4984 USD |
0.4819 USD |
| 2024-11-17 |
0.4562 USD |
1,500,214.7109 KAVA |
0.4240 USD |
0.4152 USD |
0.5049 USD |
0.4514 USD |
| 2024-11-16 |
0.4132 USD |
393,432.4437 KAVA |
0.3975 USD |
0.3975 USD |
0.4256 USD |
0.4241 USD |
| 2024-11-15 |
0.3871 USD |
393,868.4564 KAVA |
0.3788 USD |
0.3687 USD |
0.3962 USD |
0.3960 USD |
| 2024-11-14 |
0.3910 USD |
724,400.8801 KAVA |
0.3879 USD |
0.3734 USD |
0.4114 USD |
0.3801 USD |
| 2024-11-13 |
0.4079 USD |
638,639.0551 KAVA |
0.4077 USD |
0.3827 USD |
0.4320 USD |
0.4050 USD |
| 2024-11-12 |
0.4110 USD |
822,599.6235 KAVA |
0.4016 USD |
0.3830 USD |
0.4565 USD |
0.3973 USD |
| 2024-11-11 |
0.3800 USD |
516,645.8269 KAVA |
0.3758 USD |
0.3660 USD |
0.3969 USD |
0.3957 USD |
| 2024-11-10 |
0.3637 USD |
78,625.8232 KAVA |
0.3578 USD |
0.3534 USD |
0.3738 USD |
0.3736 USD |
| 2024-11-09 |
0.3505 USD |
250,480.9632 KAVA |
0.3430 USD |
0.3429 USD |
0.3550 USD |
0.3500 USD |
| 2024-11-08 |
0.3409 USD |
168,907.3742 KAVA |
0.3443 USD |
0.3355 USD |
0.3470 USD |
0.3404 USD |
| 2024-11-07 |
0.3397 USD |
114,576.6017 KAVA |
0.3451 USD |
0.3343 USD |
0.3506 USD |
0.3401 USD |
| 2024-11-06 |
0.3374 USD |
175,842.3668 KAVA |
0.3119 USD |
0.3119 USD |
0.3454 USD |
0.3454 USD |
| 2024-11-05 |
0.3093 USD |
101,698.9549 KAVA |
0.2951 USD |
0.2949 USD |
0.3139 USD |
0.3097 USD |
| 2024-11-04 |
0.2979 USD |
131,047.2598 KAVA |
0.3017 USD |
0.2905 USD |
0.3099 USD |
0.2930 USD |
| 2024-11-03 |
0.3039 USD |
85,014.0255 KAVA |
0.3195 USD |
0.2936 USD |
0.3195 USD |
0.3064 USD |
| 2024-11-02 |
0.3236 USD |
8,679.0986 KAVA |
0.3232 USD |
0.3141 USD |
0.3279 USD |
0.3198 USD |
| 2024-11-01 |
0.3247 USD |
91,338.1922 KAVA |
0.3261 USD |
0.3185 USD |
0.3347 USD |
0.3228 USD |