Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-16 |
0.5936 USD |
190,380.8600 KAVA |
0.5899 USD |
0.5858 USD |
0.6074 USD |
0.5936 USD |
| 2023-10-15 |
0.5982 USD |
35,906.1700 KAVA |
0.5888 USD |
0.5807 USD |
0.5987 USD |
0.5982 USD |
| 2023-10-14 |
0.5898 USD |
28,434.0000 KAVA |
0.5845 USD |
0.5840 USD |
0.5966 USD |
0.5898 USD |
| 2023-10-13 |
0.5888 USD |
96,282.1500 KAVA |
0.5788 USD |
0.5758 USD |
0.5951 USD |
0.5888 USD |
| 2023-10-12 |
0.5789 USD |
79,451.4700 KAVA |
0.5763 USD |
0.5710 USD |
0.5889 USD |
0.5789 USD |
| 2023-10-11 |
0.5752 USD |
33,874.5100 KAVA |
0.5971 USD |
0.5696 USD |
0.5971 USD |
0.5752 USD |
| 2023-10-10 |
0.5949 USD |
144,815.1600 KAVA |
0.5922 USD |
0.5873 USD |
0.6147 USD |
0.5949 USD |
| 2023-10-09 |
0.5886 USD |
63,516.2500 KAVA |
0.6167 USD |
0.5763 USD |
0.6201 USD |
0.5886 USD |
| 2023-10-08 |
0.6187 USD |
19,783.8600 KAVA |
0.6255 USD |
0.6136 USD |
0.6258 USD |
0.6187 USD |
| 2023-10-07 |
0.6245 USD |
23,944.2500 KAVA |
0.6271 USD |
0.6192 USD |
0.6284 USD |
0.6245 USD |
| 2023-10-06 |
0.6286 USD |
125,492.5300 KAVA |
0.6142 USD |
0.6133 USD |
0.6292 USD |
0.6286 USD |
| 2023-10-05 |
0.6156 USD |
110,835.6600 KAVA |
0.6151 USD |
0.6089 USD |
0.6209 USD |
0.6156 USD |
| 2023-10-04 |
0.6190 USD |
111,713.2000 KAVA |
0.6151 USD |
0.6045 USD |
0.6190 USD |
0.6190 USD |
| 2023-10-03 |
0.6183 USD |
70,084.8700 KAVA |
0.6296 USD |
0.6173 USD |
0.6350 USD |
0.6183 USD |
| 2023-10-02 |
0.6294 USD |
71,189.6700 KAVA |
0.6520 USD |
0.6210 USD |
0.6566 USD |
0.6294 USD |
| 2023-10-01 |
0.6503 USD |
97,163.4600 KAVA |
0.6318 USD |
0.6308 USD |
0.6532 USD |
0.6503 USD |
| 2023-09-30 |
0.6317 USD |
31,082.1200 KAVA |
0.6302 USD |
0.6263 USD |
0.6330 USD |
0.6317 USD |
| 2023-09-29 |
0.6295 USD |
55,444.9000 KAVA |
0.6281 USD |
0.6240 USD |
0.6354 USD |
0.6295 USD |
| 2023-09-28 |
0.6300 USD |
285,394.8300 KAVA |
0.6124 USD |
0.6109 USD |
0.6303 USD |
0.6300 USD |
| 2023-09-27 |
0.6129 USD |
90,611.9900 KAVA |
0.6227 USD |
0.6088 USD |
0.6353 USD |
0.6129 USD |
| 2023-09-26 |
0.6240 USD |
48,293.1700 KAVA |
0.6261 USD |
0.6183 USD |
0.6322 USD |
0.6240 USD |
| 2023-09-25 |
0.6262 USD |
54,451.7400 KAVA |
0.6144 USD |
0.6099 USD |
0.6353 USD |
0.6262 USD |
| 2023-09-24 |
0.6232 USD |
40,887.5600 KAVA |
0.6300 USD |
0.6164 USD |
0.6304 USD |
0.6232 USD |
| 2023-09-23 |
0.6310 USD |
107,086.8600 KAVA |
0.6309 USD |
0.6238 USD |
0.6400 USD |
0.6310 USD |
| 2023-09-22 |
0.6276 USD |
190,788.9300 KAVA |
0.6246 USD |
0.6180 USD |
0.6381 USD |
0.6276 USD |
| 2023-09-21 |
0.6223 USD |
47,037.0300 KAVA |
0.6342 USD |
0.6120 USD |
0.6375 USD |
0.6223 USD |
| 2023-09-20 |
0.6309 USD |
67,076.5200 KAVA |
0.6376 USD |
0.6192 USD |
0.6400 USD |
0.6309 USD |
| 2023-09-19 |
0.6367 USD |
119,574.3300 KAVA |
0.6303 USD |
0.6192 USD |
0.6440 USD |
0.6367 USD |
| 2023-09-18 |
0.6310 USD |
97,239.9800 KAVA |
0.6211 USD |
0.6099 USD |
0.6437 USD |
0.6310 USD |
| 2023-09-17 |
0.6209 USD |
129,978.6900 KAVA |
0.6780 USD |
0.6166 USD |
0.6791 USD |
0.6209 USD |
| 2023-09-16 |
0.6738 USD |
255,775.2700 KAVA |
0.6325 USD |
0.6325 USD |
0.6893 USD |
0.6738 USD |
| 2023-09-15 |
0.6356 USD |
76,989.3800 KAVA |
0.6322 USD |
0.6187 USD |
0.6408 USD |
0.6356 USD |
| 2023-09-14 |
0.6310 USD |
69,880.7000 KAVA |
0.6172 USD |
0.6140 USD |
0.6318 USD |
0.6310 USD |
| 2023-09-13 |
0.6184 USD |
153,558.3200 KAVA |
0.6095 USD |
0.6057 USD |
0.6215 USD |
0.6184 USD |
| 2023-09-12 |
0.6102 USD |
60,147.3500 KAVA |
0.6068 USD |
0.6033 USD |
0.6246 USD |
0.6102 USD |
| 2023-09-11 |
0.6042 USD |
154,586.5600 KAVA |
0.6447 USD |
0.5994 USD |
0.6466 USD |
0.6042 USD |
| 2023-09-10 |
0.6440 USD |
127,270.5600 KAVA |
0.6728 USD |
0.6323 USD |
0.6728 USD |
0.6440 USD |
| 2023-09-09 |
0.6732 USD |
32,812.9800 KAVA |
0.6686 USD |
0.6652 USD |
0.6761 USD |
0.6732 USD |
| 2023-09-08 |
0.6676 USD |
67,020.9000 KAVA |
0.6727 USD |
0.6528 USD |
0.6753 USD |
0.6676 USD |
| 2023-09-07 |
0.6723 USD |
177,201.5500 KAVA |
0.6600 USD |
0.6554 USD |
0.6885 USD |
0.6723 USD |
| 2023-09-06 |
0.6586 USD |
101,250.3100 KAVA |
0.6566 USD |
0.6476 USD |
0.6731 USD |
0.6586 USD |
| 2023-09-05 |
0.6560 USD |
142,663.6300 KAVA |
0.6514 USD |
0.6433 USD |
0.6686 USD |
0.6560 USD |
| 2023-09-04 |
0.6473 USD |
125,954.9600 KAVA |
0.6426 USD |
0.6315 USD |
0.6535 USD |
0.6473 USD |
| 2023-09-03 |
0.6397 USD |
88,110.3200 KAVA |
0.6509 USD |
0.6363 USD |
0.6515 USD |
0.6397 USD |
| 2023-09-02 |
0.6483 USD |
182,828.8100 KAVA |
0.6530 USD |
0.6429 USD |
0.6595 USD |
0.6483 USD |
| 2023-09-01 |
0.6580 USD |
134,593.4800 KAVA |
0.6580 USD |
0.6460 USD |
0.6820 USD |
0.6580 USD |
| 2023-08-31 |
0.6577 USD |
263,485.7100 KAVA |
0.6978 USD |
0.6514 USD |
0.6983 USD |
0.6577 USD |
| 2023-08-30 |
0.6961 USD |
77,807.6600 KAVA |
0.7119 USD |
0.6930 USD |
0.7120 USD |
0.6961 USD |
| 2023-08-29 |
0.7124 USD |
146,868.5900 KAVA |
0.6926 USD |
0.6761 USD |
0.7199 USD |
0.7124 USD |
| 2023-08-28 |
0.6888 USD |
352,349.6100 KAVA |
0.6824 USD |
0.6601 USD |
0.7007 USD |
0.6888 USD |