Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.3411 USD |
89,473.3600 KAVA |
0.3463 USD |
0.3320 USD |
0.3480 USD |
0.3411 USD |
| 2024-10-12 |
0.3479 USD |
300,385.5900 KAVA |
0.3454 USD |
0.3409 USD |
0.3586 USD |
0.3479 USD |
| 2024-10-11 |
0.3434 USD |
484,527.9500 KAVA |
0.3236 USD |
0.3219 USD |
0.3582 USD |
0.3434 USD |
| 2024-10-10 |
0.3241 USD |
203,985.4500 KAVA |
0.3288 USD |
0.3106 USD |
0.3400 USD |
0.3241 USD |
| 2024-10-09 |
0.3283 USD |
230,789.1300 KAVA |
0.3299 USD |
0.3245 USD |
0.3380 USD |
0.3283 USD |
| 2024-10-08 |
0.3290 USD |
209,808.9300 KAVA |
0.3368 USD |
0.3256 USD |
0.3400 USD |
0.3290 USD |
| 2024-10-07 |
0.3378 USD |
92,023.5700 KAVA |
0.3427 USD |
0.3353 USD |
0.3496 USD |
0.3378 USD |
| 2024-10-06 |
0.3436 USD |
48,935.3300 KAVA |
0.3309 USD |
0.3300 USD |
0.3437 USD |
0.3436 USD |
| 2024-10-05 |
0.3293 USD |
85,692.9200 KAVA |
0.3370 USD |
0.3266 USD |
0.3417 USD |
0.3293 USD |
| 2024-10-04 |
0.3346 USD |
217,148.3500 KAVA |
0.3112 USD |
0.3094 USD |
0.3362 USD |
0.3346 USD |
| 2024-10-03 |
0.3099 USD |
185,713.2300 KAVA |
0.3197 USD |
0.3023 USD |
0.3333 USD |
0.3099 USD |
| 2024-10-02 |
0.3196 USD |
207,452.3900 KAVA |
0.3340 USD |
0.3154 USD |
0.3460 USD |
0.3196 USD |
| 2024-10-01 |
0.3350 USD |
440,624.9900 KAVA |
0.3619 USD |
0.3255 USD |
0.3739 USD |
0.3350 USD |
| 2024-09-30 |
0.3618 USD |
353,136.9600 KAVA |
0.3893 USD |
0.3580 USD |
0.3893 USD |
0.3618 USD |
| 2024-09-29 |
0.3894 USD |
261,164.8600 KAVA |
0.4000 USD |
0.3833 USD |
0.4017 USD |
0.3894 USD |
| 2024-09-28 |
0.3997 USD |
302,240.6900 KAVA |
0.3984 USD |
0.3776 USD |
0.4037 USD |
0.3997 USD |
| 2024-09-27 |
0.3985 USD |
456,563.3900 KAVA |
0.3868 USD |
0.3823 USD |
0.3991 USD |
0.3985 USD |
| 2024-09-26 |
0.3869 USD |
351,359.3800 KAVA |
0.3790 USD |
0.3730 USD |
0.3926 USD |
0.3869 USD |
| 2024-09-25 |
0.3787 USD |
373,626.7000 KAVA |
0.3832 USD |
0.3770 USD |
0.3929 USD |
0.3787 USD |
| 2024-09-24 |
0.3838 USD |
396,459.9300 KAVA |
0.3774 USD |
0.3717 USD |
0.3874 USD |
0.3838 USD |
| 2024-09-23 |
0.3772 USD |
339,369.1100 KAVA |
0.3736 USD |
0.3641 USD |
0.3811 USD |
0.3772 USD |
| 2024-09-22 |
0.3735 USD |
309,015.2200 KAVA |
0.3890 USD |
0.3633 USD |
0.3890 USD |
0.3735 USD |
| 2024-09-21 |
0.3903 USD |
417,956.6700 KAVA |
0.3787 USD |
0.3620 USD |
0.3916 USD |
0.3903 USD |
| 2024-09-20 |
0.3788 USD |
1,356,488.2200 KAVA |
0.3895 USD |
0.3723 USD |
0.4111 USD |
0.3788 USD |
| 2024-09-19 |
0.3898 USD |
2,072,806.4300 KAVA |
0.3310 USD |
0.3298 USD |
0.4282 USD |
0.3898 USD |
| 2024-09-18 |
0.3308 USD |
727,390.5600 KAVA |
0.3056 USD |
0.3056 USD |
0.3423 USD |
0.3308 USD |
| 2024-09-17 |
0.3054 USD |
63,656.4400 KAVA |
0.2958 USD |
0.2926 USD |
0.3054 USD |
0.3054 USD |
| 2024-09-16 |
0.2933 USD |
130,120.6800 KAVA |
0.3013 USD |
0.2912 USD |
0.3039 USD |
0.2933 USD |
| 2024-09-15 |
0.3034 USD |
20,753.8400 KAVA |
0.3143 USD |
0.3033 USD |
0.3169 USD |
0.3034 USD |
| 2024-09-14 |
0.3142 USD |
85,244.7800 KAVA |
0.3192 USD |
0.3106 USD |
0.3192 USD |
0.3142 USD |
| 2024-09-13 |
0.3184 USD |
114,136.0900 KAVA |
0.3150 USD |
0.3113 USD |
0.3210 USD |
0.3184 USD |
| 2024-09-12 |
0.3151 USD |
56,158.2600 KAVA |
0.3025 USD |
0.3025 USD |
0.3157 USD |
0.3151 USD |
| 2024-09-11 |
0.3028 USD |
43,171.6100 KAVA |
0.3083 USD |
0.2941 USD |
0.3083 USD |
0.3028 USD |
| 2024-09-10 |
0.3083 USD |
37,226.2200 KAVA |
0.3002 USD |
0.2973 USD |
0.3106 USD |
0.3083 USD |
| 2024-09-09 |
0.3022 USD |
125,853.5200 KAVA |
0.2874 USD |
0.2874 USD |
0.3031 USD |
0.3022 USD |
| 2024-09-08 |
0.2870 USD |
27,362.9900 KAVA |
0.2828 USD |
0.2795 USD |
0.2904 USD |
0.2870 USD |
| 2024-09-07 |
0.2797 USD |
102,887.6400 KAVA |
0.2792 USD |
0.2763 USD |
0.2862 USD |
0.2797 USD |
| 2024-09-06 |
0.2717 USD |
62,597.4700 KAVA |
0.2884 USD |
0.2692 USD |
0.2932 USD |
0.2717 USD |
| 2024-09-05 |
0.2852 USD |
98,223.1400 KAVA |
0.2954 USD |
0.2826 USD |
0.2982 USD |
0.2852 USD |
| 2024-09-04 |
0.2953 USD |
76,516.5000 KAVA |
0.2916 USD |
0.2757 USD |
0.3001 USD |
0.2953 USD |
| 2024-09-03 |
0.2940 USD |
155,744.1000 KAVA |
0.3047 USD |
0.2904 USD |
0.3117 USD |
0.2940 USD |
| 2024-09-02 |
0.3055 USD |
161,234.1600 KAVA |
0.2900 USD |
0.2900 USD |
0.3061 USD |
0.3055 USD |
| 2024-09-01 |
0.2894 USD |
108,230.2400 KAVA |
0.3047 USD |
0.2875 USD |
0.3047 USD |
0.2894 USD |
| 2024-08-31 |
0.3059 USD |
133,925.2600 KAVA |
0.3153 USD |
0.3043 USD |
0.3172 USD |
0.3059 USD |
| 2024-08-30 |
0.3160 USD |
39,925.7800 KAVA |
0.3155 USD |
0.3000 USD |
0.3176 USD |
0.3160 USD |
| 2024-08-29 |
0.3165 USD |
41,861.2400 KAVA |
0.3144 USD |
0.3125 USD |
0.3283 USD |
0.3165 USD |
| 2024-08-28 |
0.3099 USD |
113,582.3600 KAVA |
0.3152 USD |
0.3028 USD |
0.3287 USD |
0.3099 USD |
| 2024-08-27 |
0.3157 USD |
113,888.7800 KAVA |
0.3462 USD |
0.3106 USD |
0.3520 USD |
0.3157 USD |
| 2024-08-26 |
0.3472 USD |
781,450.8800 KAVA |
0.3653 USD |
0.3451 USD |
0.3745 USD |
0.3472 USD |
| 2024-08-25 |
0.3673 USD |
262,741.3800 KAVA |
0.3700 USD |
0.3555 USD |
0.3732 USD |
0.3673 USD |