Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.8184 USD |
327,920.6300 KAVA |
0.8217 USD |
0.7965 USD |
0.8418 USD |
0.8184 USD |
| 2023-12-05 |
0.8165 USD |
223,385.7100 KAVA |
0.8106 USD |
0.7975 USD |
0.8247 USD |
0.8165 USD |
| 2023-12-04 |
0.8105 USD |
391,063.6600 KAVA |
0.8021 USD |
0.7748 USD |
0.8241 USD |
0.8105 USD |
| 2023-12-03 |
0.8053 USD |
121,117.3100 KAVA |
0.8042 USD |
0.7903 USD |
0.8067 USD |
0.8053 USD |
| 2023-12-02 |
0.8053 USD |
180,608.7800 KAVA |
0.7861 USD |
0.7834 USD |
0.8112 USD |
0.8053 USD |
| 2023-12-01 |
0.7856 USD |
327,403.5000 KAVA |
0.7661 USD |
0.7603 USD |
0.7979 USD |
0.7856 USD |
| 2023-11-30 |
0.7652 USD |
138,770.7300 KAVA |
0.7647 USD |
0.7522 USD |
0.7763 USD |
0.7652 USD |
| 2023-11-29 |
0.7662 USD |
96,170.2500 KAVA |
0.7629 USD |
0.7524 USD |
0.7761 USD |
0.7662 USD |
| 2023-11-28 |
0.7654 USD |
103,360.8000 KAVA |
0.7618 USD |
0.7350 USD |
0.7808 USD |
0.7654 USD |
| 2023-11-27 |
0.7596 USD |
88,040.3600 KAVA |
0.7971 USD |
0.7467 USD |
0.7992 USD |
0.7596 USD |
| 2023-11-26 |
0.7967 USD |
103,527.6000 KAVA |
0.7907 USD |
0.7778 USD |
0.8153 USD |
0.7967 USD |
| 2023-11-25 |
0.7903 USD |
253,982.8500 KAVA |
0.7687 USD |
0.7646 USD |
0.8008 USD |
0.7903 USD |
| 2023-11-24 |
0.7672 USD |
61,556.2500 KAVA |
0.7640 USD |
0.7593 USD |
0.7800 USD |
0.7672 USD |
| 2023-11-23 |
0.7642 USD |
297,584.4400 KAVA |
0.7471 USD |
0.7419 USD |
0.7699 USD |
0.7642 USD |
| 2023-11-22 |
0.7481 USD |
71,391.0900 KAVA |
0.6976 USD |
0.6976 USD |
0.7536 USD |
0.7481 USD |
| 2023-11-21 |
0.7119 USD |
141,529.9200 KAVA |
0.7611 USD |
0.6995 USD |
0.7704 USD |
0.7119 USD |
| 2023-11-20 |
0.7707 USD |
84,485.1000 KAVA |
0.7855 USD |
0.7560 USD |
0.7890 USD |
0.7707 USD |
| 2023-11-19 |
0.7876 USD |
99,033.8400 KAVA |
0.7641 USD |
0.7477 USD |
0.7899 USD |
0.7876 USD |
| 2023-11-18 |
0.7636 USD |
80,399.1700 KAVA |
0.7831 USD |
0.7309 USD |
0.7839 USD |
0.7636 USD |
| 2023-11-17 |
0.7867 USD |
123,078.2900 KAVA |
0.7905 USD |
0.7491 USD |
0.8185 USD |
0.7867 USD |
| 2023-11-16 |
0.7990 USD |
135,895.9700 KAVA |
0.8199 USD |
0.7789 USD |
0.8284 USD |
0.7990 USD |
| 2023-11-15 |
0.8192 USD |
277,488.8900 KAVA |
0.7889 USD |
0.7673 USD |
0.8349 USD |
0.8192 USD |
| 2023-11-14 |
0.7794 USD |
126,902.7400 KAVA |
0.7960 USD |
0.7457 USD |
0.8188 USD |
0.7794 USD |
| 2023-11-13 |
0.8002 USD |
207,256.6200 KAVA |
0.8369 USD |
0.7867 USD |
0.8433 USD |
0.8002 USD |
| 2023-11-12 |
0.8367 USD |
177,681.0100 KAVA |
0.8258 USD |
0.7885 USD |
0.8371 USD |
0.8367 USD |
| 2023-11-11 |
0.8242 USD |
974,246.1500 KAVA |
0.7680 USD |
0.7585 USD |
0.8600 USD |
0.8242 USD |
| 2023-11-10 |
0.7694 USD |
141,740.1600 KAVA |
0.7426 USD |
0.7299 USD |
0.7694 USD |
0.7694 USD |
| 2023-11-09 |
0.7384 USD |
608,347.5400 KAVA |
0.7604 USD |
0.6874 USD |
0.7810 USD |
0.7384 USD |
| 2023-11-08 |
0.7609 USD |
149,219.1300 KAVA |
0.7389 USD |
0.7349 USD |
0.7685 USD |
0.7609 USD |
| 2023-11-07 |
0.7342 USD |
164,941.5900 KAVA |
0.7472 USD |
0.7099 USD |
0.7586 USD |
0.7342 USD |
| 2023-11-06 |
0.7496 USD |
162,602.3100 KAVA |
0.7359 USD |
0.7113 USD |
0.7566 USD |
0.7496 USD |
| 2023-11-05 |
0.7284 USD |
383,929.1200 KAVA |
0.6931 USD |
0.6901 USD |
0.7347 USD |
0.7284 USD |
| 2023-11-04 |
0.6996 USD |
43,399.5300 KAVA |
0.6721 USD |
0.6699 USD |
0.6996 USD |
0.6996 USD |
| 2023-11-03 |
0.6747 USD |
311,284.3700 KAVA |
0.6849 USD |
0.6579 USD |
0.6849 USD |
0.6747 USD |
| 2023-11-02 |
0.6845 USD |
102,705.2800 KAVA |
0.6971 USD |
0.6666 USD |
0.7029 USD |
0.6845 USD |
| 2023-11-01 |
0.6812 USD |
138,874.4300 KAVA |
0.6815 USD |
0.6547 USD |
0.6869 USD |
0.6812 USD |
| 2023-10-31 |
0.6813 USD |
287,462.3700 KAVA |
0.6723 USD |
0.6464 USD |
0.7091 USD |
0.6813 USD |
| 2023-10-30 |
0.6733 USD |
181,893.9500 KAVA |
0.6670 USD |
0.6556 USD |
0.6753 USD |
0.6733 USD |
| 2023-10-29 |
0.6688 USD |
280,819.2900 KAVA |
0.6447 USD |
0.6340 USD |
0.6688 USD |
0.6688 USD |
| 2023-10-28 |
0.6435 USD |
139,789.5700 KAVA |
0.6269 USD |
0.6263 USD |
0.6471 USD |
0.6435 USD |
| 2023-10-27 |
0.6248 USD |
156,158.3900 KAVA |
0.6310 USD |
0.6135 USD |
0.6345 USD |
0.6248 USD |
| 2023-10-26 |
0.6300 USD |
293,701.6900 KAVA |
0.6418 USD |
0.6136 USD |
0.6483 USD |
0.6300 USD |
| 2023-10-25 |
0.6385 USD |
164,161.9200 KAVA |
0.6244 USD |
0.6180 USD |
0.6537 USD |
0.6385 USD |
| 2023-10-24 |
0.6266 USD |
331,855.1600 KAVA |
0.6170 USD |
0.6065 USD |
0.6522 USD |
0.6266 USD |
| 2023-10-23 |
0.6137 USD |
348,157.5500 KAVA |
0.5993 USD |
0.5894 USD |
0.6188 USD |
0.6137 USD |
| 2023-10-22 |
0.5966 USD |
40,689.1200 KAVA |
0.5906 USD |
0.5822 USD |
0.5983 USD |
0.5966 USD |
| 2023-10-21 |
0.5934 USD |
104,589.9000 KAVA |
0.5826 USD |
0.5772 USD |
0.5978 USD |
0.5934 USD |
| 2023-10-20 |
0.5826 USD |
170,236.6000 KAVA |
0.5670 USD |
0.5656 USD |
0.5889 USD |
0.5826 USD |
| 2023-10-19 |
0.5643 USD |
193,575.9000 KAVA |
0.5684 USD |
0.5560 USD |
0.5733 USD |
0.5643 USD |
| 2023-10-18 |
0.5691 USD |
63,705.2300 KAVA |
0.5766 USD |
0.5644 USD |
0.5766 USD |
0.5691 USD |