Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-21 |
0.9089 USD |
96,223.9100 KAVA |
0.8974 USD |
0.8909 USD |
0.9198 USD |
0.9089 USD |
| 2023-07-20 |
0.8971 USD |
107,294.4000 KAVA |
0.8988 USD |
0.8859 USD |
0.9142 USD |
0.8971 USD |
| 2023-07-19 |
0.8995 USD |
82,795.3100 KAVA |
0.8942 USD |
0.8938 USD |
0.9152 USD |
0.8995 USD |
| 2023-07-18 |
0.8969 USD |
157,351.3200 KAVA |
0.9303 USD |
0.8871 USD |
0.9321 USD |
0.8969 USD |
| 2023-07-17 |
0.9275 USD |
90,498.9900 KAVA |
0.9186 USD |
0.9041 USD |
0.9320 USD |
0.9275 USD |
| 2023-07-16 |
0.9227 USD |
91,649.6200 KAVA |
0.9301 USD |
0.9085 USD |
0.9370 USD |
0.9227 USD |
| 2023-07-15 |
0.9299 USD |
54,280.8700 KAVA |
0.9271 USD |
0.9212 USD |
0.9400 USD |
0.9299 USD |
| 2023-07-14 |
0.9186 USD |
502,228.2400 KAVA |
0.9586 USD |
0.9011 USD |
0.9807 USD |
0.9186 USD |
| 2023-07-13 |
0.9611 USD |
591,356.1400 KAVA |
0.9667 USD |
0.9257 USD |
0.9781 USD |
0.9611 USD |
| 2023-07-12 |
0.9656 USD |
306,372.3700 KAVA |
1.0209 USD |
0.9572 USD |
1.0737 USD |
0.9656 USD |
| 2023-07-11 |
1.0172 USD |
195,196.6700 KAVA |
0.9773 USD |
0.9763 USD |
1.0248 USD |
1.0172 USD |
| 2023-07-10 |
0.9693 USD |
565,095.0100 KAVA |
0.9288 USD |
0.9083 USD |
1.0005 USD |
0.9693 USD |
| 2023-07-09 |
0.9284 USD |
41,937.5300 KAVA |
0.9479 USD |
0.9253 USD |
0.9600 USD |
0.9284 USD |
| 2023-07-08 |
0.9453 USD |
55,171.6200 KAVA |
0.9441 USD |
0.9332 USD |
0.9559 USD |
0.9453 USD |
| 2023-07-07 |
0.9478 USD |
96,066.6700 KAVA |
0.9338 USD |
0.9074 USD |
0.9571 USD |
0.9478 USD |
| 2023-07-06 |
0.9358 USD |
144,260.8100 KAVA |
0.9404 USD |
0.9326 USD |
0.9850 USD |
0.9358 USD |
| 2023-07-05 |
0.9384 USD |
149,197.8200 KAVA |
0.9610 USD |
0.9248 USD |
0.9768 USD |
0.9384 USD |
| 2023-07-04 |
0.9705 USD |
85,347.4700 KAVA |
0.9618 USD |
0.9527 USD |
0.9800 USD |
0.9705 USD |
| 2023-07-03 |
0.9630 USD |
190,958.9100 KAVA |
0.9559 USD |
0.9488 USD |
0.9864 USD |
0.9630 USD |
| 2023-07-02 |
0.9571 USD |
133,540.7500 KAVA |
0.9505 USD |
0.9220 USD |
0.9605 USD |
0.9571 USD |
| 2023-07-01 |
0.9519 USD |
144,582.6700 KAVA |
0.9684 USD |
0.9261 USD |
0.9686 USD |
0.9519 USD |
| 2023-06-30 |
0.9669 USD |
1,025,349.3400 KAVA |
0.9323 USD |
0.8899 USD |
0.9853 USD |
0.9669 USD |
| 2023-06-29 |
0.9368 USD |
761,573.8500 KAVA |
0.9109 USD |
0.9099 USD |
0.9794 USD |
0.9368 USD |
| 2023-06-28 |
0.9163 USD |
695,705.5900 KAVA |
0.9800 USD |
0.9026 USD |
0.9800 USD |
0.9163 USD |
| 2023-06-27 |
0.9772 USD |
1,059,601.4600 KAVA |
1.0100 USD |
0.9678 USD |
1.0282 USD |
0.9772 USD |
| 2023-06-26 |
1.0106 USD |
1,047,827.5200 KAVA |
1.1195 USD |
1.0008 USD |
1.1195 USD |
1.0106 USD |
| 2023-06-25 |
1.1200 USD |
1,653,506.4300 KAVA |
1.0537 USD |
1.0515 USD |
1.2690 USD |
1.1200 USD |
| 2023-06-24 |
1.0319 USD |
1,126,183.7800 KAVA |
0.9223 USD |
0.9154 USD |
1.0719 USD |
1.0319 USD |
| 2023-06-23 |
0.9248 USD |
711,333.2500 KAVA |
0.8924 USD |
0.8924 USD |
0.9479 USD |
0.9248 USD |
| 2023-06-22 |
0.8923 USD |
968,875.5500 KAVA |
0.9406 USD |
0.8922 USD |
0.9629 USD |
0.8923 USD |
| 2023-06-21 |
0.9470 USD |
1,544,005.8500 KAVA |
0.8646 USD |
0.8640 USD |
0.9813 USD |
0.9470 USD |
| 2023-06-20 |
0.8744 USD |
600,844.9700 KAVA |
0.8125 USD |
0.8030 USD |
0.8826 USD |
0.8744 USD |
| 2023-06-19 |
0.8161 USD |
423,607.7900 KAVA |
0.7912 USD |
0.7840 USD |
0.8271 USD |
0.8161 USD |
| 2023-06-18 |
0.7987 USD |
603,608.3500 KAVA |
0.7874 USD |
0.7789 USD |
0.8267 USD |
0.7987 USD |
| 2023-06-17 |
0.7899 USD |
249,440.4400 KAVA |
0.7656 USD |
0.7572 USD |
0.7990 USD |
0.7899 USD |
| 2023-06-16 |
0.7638 USD |
288,489.0300 KAVA |
0.7571 USD |
0.7393 USD |
0.7772 USD |
0.7638 USD |
| 2023-06-15 |
0.7536 USD |
353,558.4100 KAVA |
0.7652 USD |
0.7309 USD |
0.7724 USD |
0.7536 USD |
| 2023-06-14 |
0.7607 USD |
631,942.1600 KAVA |
0.8066 USD |
0.7546 USD |
0.8149 USD |
0.7607 USD |
| 2023-06-13 |
0.8053 USD |
678,386.0700 KAVA |
0.7968 USD |
0.7703 USD |
0.8133 USD |
0.8053 USD |
| 2023-06-12 |
0.7969 USD |
776,749.0400 KAVA |
0.8187 USD |
0.7874 USD |
0.8187 USD |
0.7969 USD |
| 2023-06-11 |
0.8264 USD |
663,433.0300 KAVA |
0.8050 USD |
0.7892 USD |
0.8410 USD |
0.8264 USD |
| 2023-06-10 |
0.7973 USD |
765,093.9200 KAVA |
0.9346 USD |
0.7607 USD |
0.9351 USD |
0.7973 USD |
| 2023-06-09 |
0.9308 USD |
630,056.4800 KAVA |
0.9741 USD |
0.9282 USD |
0.9741 USD |
0.9308 USD |
| 2023-06-08 |
0.9797 USD |
952,375.1200 KAVA |
0.9939 USD |
0.9327 USD |
1.0080 USD |
0.9797 USD |
| 2023-06-07 |
0.9937 USD |
2,008,745.3700 KAVA |
1.0875 USD |
0.9766 USD |
1.2230 USD |
0.9937 USD |
| 2023-06-06 |
1.0898 USD |
1,688,917.2500 KAVA |
1.0152 USD |
1.0138 USD |
1.1279 USD |
1.0898 USD |
| 2023-06-05 |
0.9898 USD |
1,251,820.6000 KAVA |
1.0015 USD |
0.9484 USD |
1.1240 USD |
0.9898 USD |
| 2023-06-04 |
1.0111 USD |
226,062.5100 KAVA |
1.0051 USD |
0.9962 USD |
1.0197 USD |
1.0111 USD |
| 2023-06-03 |
1.0048 USD |
134,130.9800 KAVA |
1.0142 USD |
0.9999 USD |
1.0145 USD |
1.0048 USD |
| 2023-06-02 |
1.0172 USD |
105,849.5300 KAVA |
0.9999 USD |
0.9757 USD |
1.0233 USD |
1.0172 USD |