Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.3688 USD |
528,034.1400 KAVA |
0.3666 USD |
0.3621 USD |
0.3819 USD |
0.3688 USD |
| 2024-08-23 |
0.3665 USD |
417,784.2900 KAVA |
0.3485 USD |
0.3460 USD |
0.3707 USD |
0.3665 USD |
| 2024-08-22 |
0.3462 USD |
62,962.8000 KAVA |
0.3421 USD |
0.3373 USD |
0.3536 USD |
0.3462 USD |
| 2024-08-21 |
0.3449 USD |
73,599.8200 KAVA |
0.3363 USD |
0.3318 USD |
0.3469 USD |
0.3449 USD |
| 2024-08-20 |
0.3358 USD |
100,203.9500 KAVA |
0.3261 USD |
0.3258 USD |
0.3375 USD |
0.3358 USD |
| 2024-08-19 |
0.3241 USD |
160,510.4200 KAVA |
0.3140 USD |
0.3129 USD |
0.3266 USD |
0.3241 USD |
| 2024-08-18 |
0.3170 USD |
123,692.3900 KAVA |
0.3119 USD |
0.3070 USD |
0.3225 USD |
0.3170 USD |
| 2024-08-17 |
0.3109 USD |
8,433.7400 KAVA |
0.3090 USD |
0.3065 USD |
0.3124 USD |
0.3109 USD |
| 2024-08-16 |
0.3101 USD |
190,159.9900 KAVA |
0.3203 USD |
0.2994 USD |
0.3241 USD |
0.3101 USD |
| 2024-08-15 |
0.3169 USD |
218,420.1300 KAVA |
0.3282 USD |
0.3157 USD |
0.3300 USD |
0.3169 USD |
| 2024-08-14 |
0.3240 USD |
81,286.1400 KAVA |
0.3327 USD |
0.3223 USD |
0.3368 USD |
0.3240 USD |
| 2024-08-13 |
0.3336 USD |
84,809.2600 KAVA |
0.3308 USD |
0.3187 USD |
0.3374 USD |
0.3336 USD |
| 2024-08-12 |
0.3268 USD |
286,894.3000 KAVA |
0.3122 USD |
0.3075 USD |
0.3313 USD |
0.3268 USD |
| 2024-08-11 |
0.3114 USD |
149,832.0700 KAVA |
0.3368 USD |
0.3114 USD |
0.3428 USD |
0.3114 USD |
| 2024-08-10 |
0.3367 USD |
180,018.7900 KAVA |
0.3308 USD |
0.3255 USD |
0.3386 USD |
0.3367 USD |
| 2024-08-09 |
0.3260 USD |
122,184.6700 KAVA |
0.3272 USD |
0.3229 USD |
0.3321 USD |
0.3260 USD |
| 2024-08-08 |
0.3270 USD |
159,756.3400 KAVA |
0.2966 USD |
0.2904 USD |
0.3282 USD |
0.3270 USD |
| 2024-08-07 |
0.2948 USD |
62,384.3600 KAVA |
0.3009 USD |
0.2904 USD |
0.3115 USD |
0.2948 USD |
| 2024-08-06 |
0.3046 USD |
127,933.0800 KAVA |
0.2911 USD |
0.2904 USD |
0.3050 USD |
0.3046 USD |
| 2024-08-05 |
0.2834 USD |
1,057,201.4800 KAVA |
0.3105 USD |
0.2467 USD |
0.3122 USD |
0.2834 USD |
| 2024-08-04 |
0.3156 USD |
211,273.7100 KAVA |
0.3349 USD |
0.3034 USD |
0.3383 USD |
0.3156 USD |
| 2024-08-03 |
0.3330 USD |
150,724.0000 KAVA |
0.3527 USD |
0.3274 USD |
0.3569 USD |
0.3330 USD |
| 2024-08-02 |
0.3533 USD |
257,356.2200 KAVA |
0.3826 USD |
0.3509 USD |
0.3828 USD |
0.3533 USD |
| 2024-08-01 |
0.3750 USD |
188,436.2200 KAVA |
0.4026 USD |
0.3545 USD |
0.4033 USD |
0.3750 USD |
| 2024-07-31 |
0.4046 USD |
129,260.6500 KAVA |
0.4021 USD |
0.3963 USD |
0.4170 USD |
0.4046 USD |
| 2024-07-30 |
0.4002 USD |
65,877.9400 KAVA |
0.4168 USD |
0.3984 USD |
0.4218 USD |
0.4002 USD |
| 2024-07-29 |
0.4197 USD |
156,094.0500 KAVA |
0.4147 USD |
0.4127 USD |
0.4281 USD |
0.4197 USD |
| 2024-07-28 |
0.4135 USD |
70,190.4700 KAVA |
0.4249 USD |
0.4121 USD |
0.4284 USD |
0.4135 USD |
| 2024-07-27 |
0.4280 USD |
410,376.0400 KAVA |
0.4207 USD |
0.4180 USD |
0.4338 USD |
0.4280 USD |
| 2024-07-26 |
0.4182 USD |
251,589.6000 KAVA |
0.3924 USD |
0.3914 USD |
0.4244 USD |
0.4182 USD |
| 2024-07-25 |
0.3919 USD |
281,899.2600 KAVA |
0.4024 USD |
0.3775 USD |
0.4024 USD |
0.3919 USD |
| 2024-07-24 |
0.4009 USD |
79,246.5400 KAVA |
0.4119 USD |
0.3986 USD |
0.4155 USD |
0.4009 USD |
| 2024-07-23 |
0.4117 USD |
313,185.6400 KAVA |
0.4129 USD |
0.4008 USD |
0.4195 USD |
0.4117 USD |
| 2024-07-22 |
0.4132 USD |
90,704.6500 KAVA |
0.4325 USD |
0.4132 USD |
0.4341 USD |
0.4132 USD |
| 2024-07-21 |
0.4311 USD |
80,198.9200 KAVA |
0.4265 USD |
0.4094 USD |
0.4337 USD |
0.4311 USD |
| 2024-07-20 |
0.4255 USD |
52,596.2400 KAVA |
0.4271 USD |
0.4227 USD |
0.4298 USD |
0.4255 USD |
| 2024-07-19 |
0.4252 USD |
132,907.1000 KAVA |
0.4141 USD |
0.4051 USD |
0.4270 USD |
0.4252 USD |
| 2024-07-18 |
0.4138 USD |
227,341.7200 KAVA |
0.4163 USD |
0.4046 USD |
0.4243 USD |
0.4138 USD |
| 2024-07-17 |
0.4183 USD |
54,337.4200 KAVA |
0.4240 USD |
0.4133 USD |
0.4321 USD |
0.4183 USD |
| 2024-07-16 |
0.4226 USD |
108,225.7600 KAVA |
0.4192 USD |
0.3980 USD |
0.4272 USD |
0.4226 USD |
| 2024-07-15 |
0.4174 USD |
108,395.7400 KAVA |
0.4038 USD |
0.4028 USD |
0.4174 USD |
0.4174 USD |
| 2024-07-14 |
0.4016 USD |
258,298.4300 KAVA |
0.3959 USD |
0.3959 USD |
0.4049 USD |
0.4016 USD |
| 2024-07-13 |
0.3963 USD |
150,148.1200 KAVA |
0.3839 USD |
0.3831 USD |
0.4037 USD |
0.3963 USD |
| 2024-07-12 |
0.3844 USD |
142,376.1700 KAVA |
0.3782 USD |
0.3727 USD |
0.3913 USD |
0.3844 USD |
| 2024-07-11 |
0.3788 USD |
83,237.4900 KAVA |
0.3869 USD |
0.3788 USD |
0.3992 USD |
0.3788 USD |
| 2024-07-10 |
0.3883 USD |
66,822.4800 KAVA |
0.3786 USD |
0.3760 USD |
0.3897 USD |
0.3883 USD |
| 2024-07-09 |
0.3805 USD |
145,552.6500 KAVA |
0.3732 USD |
0.3732 USD |
0.3907 USD |
0.3805 USD |
| 2024-07-08 |
0.3765 USD |
104,452.7000 KAVA |
0.3667 USD |
0.3556 USD |
0.3923 USD |
0.3765 USD |
| 2024-07-07 |
0.3766 USD |
162,078.0600 KAVA |
0.3893 USD |
0.3723 USD |
0.3919 USD |
0.3766 USD |
| 2024-07-06 |
0.3929 USD |
187,698.0200 KAVA |
0.3655 USD |
0.3625 USD |
0.3950 USD |
0.3929 USD |