Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.4705 USD |
85,800.6523 KAVA |
0.4815 USD |
0.4569 USD |
0.4859 USD |
0.4688 USD |
| 2025-02-07 |
0.4649 USD |
252,321.8007 KAVA |
0.4561 USD |
0.4512 USD |
0.4917 USD |
0.4733 USD |
| 2025-02-06 |
0.4661 USD |
147,241.8729 KAVA |
0.4601 USD |
0.4506 USD |
0.4871 USD |
0.4606 USD |
| 2025-02-05 |
0.4756 USD |
337,777.3644 KAVA |
0.4786 USD |
0.4555 USD |
0.5080 USD |
0.4642 USD |
| 2025-02-04 |
0.4972 USD |
954,600.9415 KAVA |
0.5344 USD |
0.4667 USD |
0.5596 USD |
0.4799 USD |
| 2025-02-03 |
0.4714 USD |
1,373,142.8783 KAVA |
0.4266 USD |
0.4149 USD |
0.5194 USD |
0.5194 USD |
| 2025-02-02 |
0.4506 USD |
991,779.0214 KAVA |
0.4514 USD |
0.4325 USD |
0.4734 USD |
0.4486 USD |
| 2025-02-01 |
0.4682 USD |
415,474.4597 KAVA |
0.4510 USD |
0.4492 USD |
0.4831 USD |
0.4676 USD |
| 2025-01-31 |
0.4574 USD |
353,048.8000 KAVA |
0.4318 USD |
0.4233 USD |
0.4979 USD |
0.4541 USD |
| 2025-01-30 |
0.4305 USD |
35,613.5553 KAVA |
0.4136 USD |
0.4136 USD |
0.4362 USD |
0.4307 USD |
| 2025-01-29 |
0.4152 USD |
29,857.0400 KAVA |
0.4163 USD |
0.3993 USD |
0.4267 USD |
0.4200 USD |
| 2025-01-28 |
0.4380 USD |
154,310.3115 KAVA |
0.4372 USD |
0.4231 USD |
0.4432 USD |
0.4251 USD |
| 2025-01-27 |
0.4282 USD |
163,786.2616 KAVA |
0.4354 USD |
0.4075 USD |
0.4426 USD |
0.4232 USD |
| 2025-01-26 |
0.4582 USD |
24,560.3903 KAVA |
0.4519 USD |
0.4519 USD |
0.4645 USD |
0.4536 USD |
| 2025-01-25 |
0.4441 USD |
40,003.6312 KAVA |
0.4405 USD |
0.4355 USD |
0.4539 USD |
0.4509 USD |
| 2025-01-24 |
0.4574 USD |
83,500.0609 KAVA |
0.4660 USD |
0.4424 USD |
0.4751 USD |
0.4510 USD |