Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
0.9655 USD |
1,208,228.8300 KAVA |
0.9920 USD |
0.9532 USD |
1.0062 USD |
0.9655 USD |
| 2023-02-20 |
0.9856 USD |
1,454,088.8300 KAVA |
0.9307 USD |
0.9155 USD |
1.0006 USD |
0.9856 USD |
| 2023-02-19 |
0.9306 USD |
819,276.4000 KAVA |
0.9196 USD |
0.9136 USD |
0.9780 USD |
0.9306 USD |
| 2023-02-18 |
0.9219 USD |
422,169.0100 KAVA |
0.9156 USD |
0.9069 USD |
0.9363 USD |
0.9219 USD |
| 2023-02-17 |
0.9097 USD |
1,110,204.2100 KAVA |
0.8870 USD |
0.8823 USD |
0.9400 USD |
0.9097 USD |
| 2023-02-16 |
0.9090 USD |
1,798,041.3100 KAVA |
0.9521 USD |
0.9042 USD |
0.9754 USD |
0.9090 USD |
| 2023-02-15 |
0.9504 USD |
860,657.1900 KAVA |
0.8838 USD |
0.8634 USD |
0.9526 USD |
0.9504 USD |
| 2023-02-14 |
0.8865 USD |
1,545,802.0000 KAVA |
0.8571 USD |
0.8339 USD |
0.8869 USD |
0.8865 USD |
| 2023-02-13 |
0.8579 USD |
688,121.8900 KAVA |
0.8642 USD |
0.8122 USD |
0.8700 USD |
0.8579 USD |
| 2023-02-12 |
0.8604 USD |
346,111.0100 KAVA |
0.8617 USD |
0.8411 USD |
0.8936 USD |
0.8604 USD |
| 2023-02-11 |
0.8647 USD |
148,142.4300 KAVA |
0.8450 USD |
0.8403 USD |
0.8665 USD |
0.8647 USD |
| 2023-02-10 |
0.8379 USD |
743,950.5200 KAVA |
0.8735 USD |
0.8312 USD |
0.8957 USD |
0.8379 USD |
| 2023-02-09 |
0.8713 USD |
1,238,106.7800 KAVA |
1.0136 USD |
0.8492 USD |
1.0262 USD |
0.8713 USD |
| 2023-02-08 |
1.0133 USD |
1,436,361.6500 KAVA |
1.0430 USD |
0.9873 USD |
1.0952 USD |
1.0133 USD |
| 2023-02-07 |
1.0357 USD |
1,087,031.2100 KAVA |
0.9598 USD |
0.9462 USD |
1.0400 USD |
1.0357 USD |
| 2023-02-06 |
0.9593 USD |
603,363.4900 KAVA |
0.9676 USD |
0.9422 USD |
0.9858 USD |
0.9593 USD |
| 2023-02-05 |
0.9685 USD |
918,980.7600 KAVA |
1.0079 USD |
0.9475 USD |
1.0458 USD |
0.9685 USD |
| 2023-02-04 |
1.0202 USD |
404,665.9600 KAVA |
1.0421 USD |
1.0114 USD |
1.0546 USD |
1.0202 USD |
| 2023-02-03 |
1.0433 USD |
741,697.5300 KAVA |
1.0148 USD |
1.0008 USD |
1.0637 USD |
1.0433 USD |
| 2023-02-02 |
1.0193 USD |
1,175,416.7200 KAVA |
0.9710 USD |
0.9701 USD |
1.0725 USD |
1.0193 USD |
| 2023-02-01 |
0.9705 USD |
944,341.0800 KAVA |
0.9510 USD |
0.8962 USD |
0.9748 USD |
0.9705 USD |
| 2023-01-31 |
0.9537 USD |
835,320.6200 KAVA |
0.9416 USD |
0.9311 USD |
0.9798 USD |
0.9537 USD |
| 2023-01-30 |
0.9438 USD |
810,856.9100 KAVA |
1.0317 USD |
0.9235 USD |
1.0387 USD |
0.9438 USD |
| 2023-01-29 |
1.0385 USD |
633,357.3100 KAVA |
0.9992 USD |
0.9895 USD |
1.0455 USD |
1.0385 USD |
| 2023-01-28 |
0.9982 USD |
791,641.8900 KAVA |
1.0234 USD |
0.9903 USD |
1.0404 USD |
0.9982 USD |
| 2023-01-27 |
1.0221 USD |
980,686.6100 KAVA |
1.0324 USD |
0.9901 USD |
1.0392 USD |
1.0221 USD |
| 2023-01-26 |
1.0308 USD |
895,285.0300 KAVA |
1.0111 USD |
1.0103 USD |
1.0749 USD |
1.0308 USD |
| 2023-01-25 |
1.0119 USD |
1,506,897.1600 KAVA |
1.0640 USD |
0.9853 USD |
1.0740 USD |
1.0119 USD |
| 2023-01-24 |
1.0788 USD |
1,461,274.7600 KAVA |
0.9976 USD |
0.9925 USD |
1.1379 USD |
1.0788 USD |
| 2023-01-23 |
1.0061 USD |
807,421.3900 KAVA |
0.9995 USD |
0.9831 USD |
1.0324 USD |
1.0061 USD |
| 2023-01-22 |
0.9982 USD |
791,588.7600 KAVA |
1.0448 USD |
0.9801 USD |
1.0818 USD |
0.9982 USD |
| 2023-01-21 |
1.0483 USD |
880,749.2700 KAVA |
1.0684 USD |
1.0287 USD |
1.1493 USD |
1.0483 USD |
| 2023-01-20 |
1.0696 USD |
1,635,344.7900 KAVA |
1.0125 USD |
1.0057 USD |
1.0900 USD |
1.0696 USD |
| 2023-01-19 |
1.0155 USD |
855,463.3000 KAVA |
1.0500 USD |
1.0151 USD |
1.2900 USD |
1.0155 USD |