Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.3616 USD |
648,234.6100 KAVA |
0.3662 USD |
0.3171 USD |
0.3663 USD |
0.3616 USD |
| 2024-07-04 |
0.3794 USD |
546,537.8000 KAVA |
0.4099 USD |
0.3688 USD |
0.4109 USD |
0.3794 USD |
| 2024-07-03 |
0.4102 USD |
129,549.2100 KAVA |
0.4356 USD |
0.4050 USD |
0.4356 USD |
0.4102 USD |
| 2024-07-02 |
0.4308 USD |
172,390.8800 KAVA |
0.4329 USD |
0.4250 USD |
0.4367 USD |
0.4308 USD |
| 2024-07-01 |
0.4355 USD |
392,880.8100 KAVA |
0.4418 USD |
0.4282 USD |
0.4484 USD |
0.4355 USD |
| 2024-06-30 |
0.4424 USD |
157,030.9600 KAVA |
0.4305 USD |
0.4210 USD |
0.4425 USD |
0.4424 USD |
| 2024-06-29 |
0.4266 USD |
272,406.3200 KAVA |
0.4378 USD |
0.4266 USD |
0.4434 USD |
0.4266 USD |
| 2024-06-28 |
0.4387 USD |
119,846.2200 KAVA |
0.4488 USD |
0.4361 USD |
0.4553 USD |
0.4387 USD |
| 2024-06-27 |
0.4513 USD |
203,663.8000 KAVA |
0.4507 USD |
0.4388 USD |
0.4592 USD |
0.4513 USD |
| 2024-06-26 |
0.4559 USD |
209,935.6000 KAVA |
0.4654 USD |
0.4496 USD |
0.4690 USD |
0.4559 USD |
| 2024-06-25 |
0.4660 USD |
102,133.4500 KAVA |
0.4564 USD |
0.4540 USD |
0.4715 USD |
0.4660 USD |
| 2024-06-24 |
0.4551 USD |
209,267.6100 KAVA |
0.4532 USD |
0.4291 USD |
0.4556 USD |
0.4551 USD |
| 2024-06-23 |
0.4517 USD |
70,441.6800 KAVA |
0.4683 USD |
0.4467 USD |
0.4743 USD |
0.4517 USD |
| 2024-06-22 |
0.4669 USD |
78,284.9800 KAVA |
0.4571 USD |
0.4554 USD |
0.4695 USD |
0.4669 USD |
| 2024-06-21 |
0.4611 USD |
158,910.4900 KAVA |
0.4613 USD |
0.4545 USD |
0.4739 USD |
0.4611 USD |
| 2024-06-20 |
0.4641 USD |
381,869.5700 KAVA |
0.4585 USD |
0.4533 USD |
0.4816 USD |
0.4641 USD |
| 2024-06-19 |
0.4569 USD |
315,428.4100 KAVA |
0.4458 USD |
0.4432 USD |
0.4687 USD |
0.4569 USD |
| 2024-06-18 |
0.4455 USD |
881,813.7300 KAVA |
0.5020 USD |
0.4282 USD |
0.5042 USD |
0.4455 USD |
| 2024-06-17 |
0.5100 USD |
681,057.5900 KAVA |
0.5570 USD |
0.5011 USD |
0.5570 USD |
0.5100 USD |
| 2024-06-16 |
0.5640 USD |
82,709.3100 KAVA |
0.5568 USD |
0.5495 USD |
0.5640 USD |
0.5640 USD |
| 2024-06-15 |
0.5578 USD |
88,288.5400 KAVA |
0.5532 USD |
0.5503 USD |
0.5620 USD |
0.5578 USD |
| 2024-06-14 |
0.5474 USD |
170,662.5800 KAVA |
0.5667 USD |
0.5338 USD |
0.5806 USD |
0.5474 USD |
| 2024-06-13 |
0.5652 USD |
231,709.2600 KAVA |
0.6017 USD |
0.5648 USD |
0.6071 USD |
0.5652 USD |
| 2024-06-12 |
0.6051 USD |
217,955.3900 KAVA |
0.5893 USD |
0.5724 USD |
0.6174 USD |
0.6051 USD |
| 2024-06-11 |
0.5925 USD |
666,697.9200 KAVA |
0.6314 USD |
0.5858 USD |
0.6314 USD |
0.5925 USD |
| 2024-06-10 |
0.6335 USD |
110,756.6900 KAVA |
0.6410 USD |
0.6268 USD |
0.6503 USD |
0.6335 USD |
| 2024-06-09 |
0.6465 USD |
88,960.5700 KAVA |
0.6424 USD |
0.6333 USD |
0.6483 USD |
0.6465 USD |
| 2024-06-08 |
0.6400 USD |
170,096.7100 KAVA |
0.6433 USD |
0.6250 USD |
0.6598 USD |
0.6400 USD |
| 2024-06-07 |
0.6509 USD |
485,062.1600 KAVA |
0.7073 USD |
0.6101 USD |
0.7186 USD |
0.6509 USD |
| 2024-06-06 |
0.7056 USD |
252,163.9500 KAVA |
0.6950 USD |
0.6928 USD |
0.7123 USD |
0.7056 USD |
| 2024-06-05 |
0.6953 USD |
199,612.7800 KAVA |
0.6796 USD |
0.6763 USD |
0.7033 USD |
0.6953 USD |
| 2024-06-04 |
0.6774 USD |
136,742.2000 KAVA |
0.6574 USD |
0.6485 USD |
0.6774 USD |
0.6774 USD |
| 2024-06-03 |
0.6592 USD |
153,091.4700 KAVA |
0.6540 USD |
0.6451 USD |
0.6674 USD |
0.6592 USD |
| 2024-06-02 |
0.6568 USD |
89,428.2200 KAVA |
0.6533 USD |
0.6513 USD |
0.6760 USD |
0.6568 USD |
| 2024-06-01 |
0.6586 USD |
66,175.8700 KAVA |
0.6503 USD |
0.6482 USD |
0.6612 USD |
0.6586 USD |
| 2024-05-31 |
0.6511 USD |
75,717.7800 KAVA |
0.6774 USD |
0.6511 USD |
0.6794 USD |
0.6511 USD |
| 2024-05-30 |
0.6788 USD |
129,436.1300 KAVA |
0.6715 USD |
0.6666 USD |
0.6876 USD |
0.6788 USD |
| 2024-05-29 |
0.6698 USD |
129,182.0700 KAVA |
0.6839 USD |
0.6698 USD |
0.6955 USD |
0.6698 USD |
| 2024-05-28 |
0.6827 USD |
128,009.4600 KAVA |
0.6917 USD |
0.6755 USD |
0.6944 USD |
0.6827 USD |
| 2024-05-27 |
0.6918 USD |
293,944.9400 KAVA |
0.6747 USD |
0.6731 USD |
0.7053 USD |
0.6918 USD |
| 2024-05-26 |
0.6727 USD |
31,547.4800 KAVA |
0.6838 USD |
0.6680 USD |
0.6863 USD |
0.6727 USD |
| 2024-05-25 |
0.6805 USD |
116,336.6000 KAVA |
0.6750 USD |
0.6741 USD |
0.6967 USD |
0.6805 USD |
| 2024-05-24 |
0.6729 USD |
122,251.4200 KAVA |
0.6584 USD |
0.6450 USD |
0.6747 USD |
0.6729 USD |
| 2024-05-23 |
0.6587 USD |
215,507.4600 KAVA |
0.6867 USD |
0.6338 USD |
0.6948 USD |
0.6587 USD |
| 2024-05-22 |
0.6850 USD |
147,833.0400 KAVA |
0.6950 USD |
0.6800 USD |
0.7048 USD |
0.6850 USD |
| 2024-05-21 |
0.6961 USD |
229,200.5900 KAVA |
0.7011 USD |
0.6849 USD |
0.7060 USD |
0.6961 USD |
| 2024-05-20 |
0.6970 USD |
334,395.5200 KAVA |
0.6602 USD |
0.6518 USD |
0.6982 USD |
0.6970 USD |
| 2024-05-19 |
0.6584 USD |
185,273.1600 KAVA |
0.6716 USD |
0.6580 USD |
0.6754 USD |
0.6584 USD |
| 2024-05-18 |
0.6751 USD |
96,089.3900 KAVA |
0.6737 USD |
0.6702 USD |
0.6816 USD |
0.6751 USD |
| 2024-05-17 |
0.6751 USD |
130,798.4200 KAVA |
0.6582 USD |
0.6526 USD |
0.6759 USD |
0.6751 USD |