Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.6290 USD |
779,818.7200 KAVA |
0.6093 USD |
0.5601 USD |
0.6295 USD |
0.6290 USD |
| 2024-12-01 |
0.6113 USD |
779,137.3000 KAVA |
0.6110 USD |
0.5811 USD |
0.6230 USD |
0.6113 USD |
| 2024-11-30 |
0.6116 USD |
664,473.8100 KAVA |
0.6005 USD |
0.5896 USD |
0.6217 USD |
0.6116 USD |
| 2024-11-29 |
0.6013 USD |
802,626.1700 KAVA |
0.5515 USD |
0.5321 USD |
0.6085 USD |
0.6013 USD |
| 2024-11-28 |
0.5518 USD |
525,471.5600 KAVA |
0.5572 USD |
0.5287 USD |
0.5572 USD |
0.5518 USD |
| 2024-11-27 |
0.5566 USD |
542,245.2800 KAVA |
0.5278 USD |
0.5162 USD |
0.5685 USD |
0.5566 USD |
| 2024-11-26 |
0.5341 USD |
464,975.6000 KAVA |
0.5101 USD |
0.4812 USD |
0.5522 USD |
0.5341 USD |
| 2024-11-25 |
0.5124 USD |
975,537.5500 KAVA |
0.5270 USD |
0.5012 USD |
0.5528 USD |
0.5124 USD |
| 2024-11-24 |
0.5304 USD |
842,838.3700 KAVA |
0.5056 USD |
0.4849 USD |
0.5703 USD |
0.5304 USD |
| 2024-11-23 |
0.5077 USD |
786,621.8100 KAVA |
0.4815 USD |
0.4742 USD |
0.5163 USD |
0.5077 USD |
| 2024-11-22 |
0.4804 USD |
375,449.3100 KAVA |
0.4631 USD |
0.4447 USD |
0.4804 USD |
0.4804 USD |
| 2024-11-21 |
0.4628 USD |
461,363.8100 KAVA |
0.4369 USD |
0.4274 USD |
0.4700 USD |
0.4628 USD |
| 2024-11-20 |
0.4375 USD |
660,684.4800 KAVA |
0.4562 USD |
0.4299 USD |
0.4607 USD |
0.4375 USD |
| 2024-11-19 |
0.4609 USD |
1,044,027.0500 KAVA |
0.4719 USD |
0.4485 USD |
0.5242 USD |
0.4609 USD |
| 2024-11-18 |
0.4748 USD |
1,068,986.1100 KAVA |
0.4442 USD |
0.4337 USD |
0.4979 USD |
0.4748 USD |
| 2024-11-17 |
0.4467 USD |
1,982,454.8400 KAVA |
0.4248 USD |
0.4122 USD |
0.5072 USD |
0.4467 USD |
| 2024-11-16 |
0.4255 USD |
1,068,221.5700 KAVA |
0.3989 USD |
0.3958 USD |
0.4271 USD |
0.4255 USD |
| 2024-11-15 |
0.3990 USD |
225,038.0300 KAVA |
0.3784 USD |
0.3677 USD |
0.3990 USD |
0.3990 USD |
| 2024-11-14 |
0.3794 USD |
1,040,730.7100 KAVA |
0.3895 USD |
0.3720 USD |
0.4121 USD |
0.3794 USD |
| 2024-11-13 |
0.3884 USD |
774,378.1200 KAVA |
0.4083 USD |
0.3749 USD |
0.4307 USD |
0.3884 USD |
| 2024-11-12 |
0.4076 USD |
1,364,989.9500 KAVA |
0.4013 USD |
0.3829 USD |
0.4564 USD |
0.4076 USD |
| 2024-11-11 |
0.4008 USD |
261,269.8000 KAVA |
0.3750 USD |
0.3640 USD |
0.4022 USD |
0.4008 USD |
| 2024-11-10 |
0.3748 USD |
438,951.8800 KAVA |
0.3579 USD |
0.3514 USD |
0.3870 USD |
0.3748 USD |
| 2024-11-09 |
0.3582 USD |
206,812.2400 KAVA |
0.3442 USD |
0.3422 USD |
0.3589 USD |
0.3582 USD |
| 2024-11-08 |
0.3436 USD |
381,785.5600 KAVA |
0.3422 USD |
0.3347 USD |
0.3475 USD |
0.3436 USD |
| 2024-11-07 |
0.3426 USD |
526,046.6500 KAVA |
0.3427 USD |
0.3329 USD |
0.3513 USD |
0.3426 USD |
| 2024-11-06 |
0.3433 USD |
632,770.9300 KAVA |
0.3112 USD |
0.3111 USD |
0.3464 USD |
0.3433 USD |
| 2024-11-05 |
0.3119 USD |
829,100.6100 KAVA |
0.2945 USD |
0.2939 USD |
0.3140 USD |
0.3119 USD |
| 2024-11-04 |
0.2944 USD |
934,354.6800 KAVA |
0.3048 USD |
0.2862 USD |
0.3118 USD |
0.2944 USD |
| 2024-11-03 |
0.3049 USD |
375,417.2500 KAVA |
0.3192 USD |
0.2921 USD |
0.3201 USD |
0.3049 USD |
| 2024-11-02 |
0.3191 USD |
247,846.1900 KAVA |
0.3222 USD |
0.3130 USD |
0.3282 USD |
0.3191 USD |
| 2024-11-01 |
0.3226 USD |
1,487,048.9800 KAVA |
0.3267 USD |
0.3162 USD |
0.3348 USD |
0.3226 USD |
| 2024-10-31 |
0.3265 USD |
1,665,409.1200 KAVA |
0.3501 USD |
0.3202 USD |
0.3519 USD |
0.3265 USD |
| 2024-10-30 |
0.3508 USD |
2,286,025.4300 KAVA |
0.3475 USD |
0.3429 USD |
0.3772 USD |
0.3508 USD |
| 2024-10-29 |
0.3469 USD |
123,170.6200 KAVA |
0.3270 USD |
0.3270 USD |
0.3500 USD |
0.3469 USD |
| 2024-10-28 |
0.3271 USD |
87,051.4500 KAVA |
0.3286 USD |
0.3134 USD |
0.3306 USD |
0.3271 USD |
| 2024-10-27 |
0.3289 USD |
88,183.5000 KAVA |
0.3205 USD |
0.3180 USD |
0.3318 USD |
0.3289 USD |
| 2024-10-26 |
0.3222 USD |
36,280.8600 KAVA |
0.3213 USD |
0.3139 USD |
0.3282 USD |
0.3222 USD |
| 2024-10-25 |
0.3230 USD |
117,568.1000 KAVA |
0.3509 USD |
0.3071 USD |
0.3519 USD |
0.3230 USD |
| 2024-10-24 |
0.3512 USD |
238,581.0200 KAVA |
0.3466 USD |
0.3379 USD |
0.3533 USD |
0.3512 USD |
| 2024-10-23 |
0.3495 USD |
221,644.9500 KAVA |
0.3642 USD |
0.3359 USD |
0.3645 USD |
0.3495 USD |
| 2024-10-22 |
0.3651 USD |
72,315.9000 KAVA |
0.3662 USD |
0.3564 USD |
0.3717 USD |
0.3651 USD |
| 2024-10-21 |
0.3663 USD |
133,851.7900 KAVA |
0.3841 USD |
0.3647 USD |
0.3852 USD |
0.3663 USD |
| 2024-10-20 |
0.3843 USD |
259,088.3000 KAVA |
0.3717 USD |
0.3715 USD |
0.3905 USD |
0.3843 USD |
| 2024-10-19 |
0.3681 USD |
71,250.1600 KAVA |
0.3668 USD |
0.3634 USD |
0.3731 USD |
0.3681 USD |
| 2024-10-18 |
0.3666 USD |
51,922.1400 KAVA |
0.3597 USD |
0.3561 USD |
0.3682 USD |
0.3666 USD |
| 2024-10-17 |
0.3603 USD |
103,407.9700 KAVA |
0.3692 USD |
0.3495 USD |
0.3706 USD |
0.3603 USD |
| 2024-10-16 |
0.3691 USD |
406,724.2200 KAVA |
0.3816 USD |
0.3643 USD |
0.3823 USD |
0.3691 USD |
| 2024-10-15 |
0.3817 USD |
956,812.5700 KAVA |
0.3604 USD |
0.3479 USD |
0.3914 USD |
0.3817 USD |
| 2024-10-14 |
0.3593 USD |
187,647.6000 KAVA |
0.3415 USD |
0.3384 USD |
0.3603 USD |
0.3593 USD |