Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.7262 USD |
95,376.5100 KAVA |
0.7345 USD |
0.6954 USD |
0.7361 USD |
0.7262 USD |
| 2024-04-24 |
0.7379 USD |
30,681.2900 KAVA |
0.7394 USD |
0.7296 USD |
0.7437 USD |
0.7379 USD |
| 2024-04-23 |
0.7576 USD |
128,079.9500 KAVA |
0.7533 USD |
0.7467 USD |
0.7680 USD |
0.7576 USD |
| 2024-04-22 |
0.7461 USD |
123,961.6700 KAVA |
0.7133 USD |
0.7080 USD |
0.7465 USD |
0.7461 USD |
| 2024-04-21 |
0.7105 USD |
190,518.5100 KAVA |
0.7212 USD |
0.6990 USD |
0.7296 USD |
0.7105 USD |
| 2024-04-20 |
0.7238 USD |
177,293.7800 KAVA |
0.6680 USD |
0.6615 USD |
0.7390 USD |
0.7238 USD |
| 2024-04-19 |
0.6658 USD |
492,793.2500 KAVA |
0.6697 USD |
0.6155 USD |
0.6880 USD |
0.6658 USD |
| 2024-04-18 |
0.6717 USD |
566,436.2100 KAVA |
0.6462 USD |
0.6291 USD |
0.7160 USD |
0.6717 USD |
| 2024-04-17 |
0.6439 USD |
277,206.0800 KAVA |
0.6434 USD |
0.6188 USD |
0.6643 USD |
0.6439 USD |
| 2024-04-16 |
0.6499 USD |
295,172.7200 KAVA |
0.6429 USD |
0.6149 USD |
0.6606 USD |
0.6499 USD |
| 2024-04-15 |
0.6472 USD |
358,850.1400 KAVA |
0.6716 USD |
0.6192 USD |
0.7000 USD |
0.6472 USD |
| 2024-04-14 |
0.6788 USD |
721,363.5000 KAVA |
0.6447 USD |
0.6033 USD |
0.6839 USD |
0.6788 USD |
| 2024-04-13 |
0.6515 USD |
1,110,779.9800 KAVA |
0.7789 USD |
0.5600 USD |
0.7789 USD |
0.6515 USD |
| 2024-04-12 |
0.7689 USD |
736,957.9200 KAVA |
0.9286 USD |
0.7270 USD |
0.9427 USD |
0.7689 USD |
| 2024-04-11 |
0.9303 USD |
119,948.3300 KAVA |
0.9401 USD |
0.9036 USD |
0.9439 USD |
0.9303 USD |
| 2024-04-10 |
0.9460 USD |
208,077.6300 KAVA |
0.9549 USD |
0.8939 USD |
0.9626 USD |
0.9460 USD |
| 2024-04-09 |
0.9639 USD |
351,599.7900 KAVA |
0.9960 USD |
0.9617 USD |
1.0081 USD |
0.9639 USD |
| 2024-04-08 |
1.0010 USD |
169,648.7100 KAVA |
0.9517 USD |
0.9459 USD |
1.0010 USD |
1.0010 USD |
| 2024-04-07 |
0.9507 USD |
297,204.4500 KAVA |
0.9302 USD |
0.9266 USD |
0.9697 USD |
0.9507 USD |
| 2024-04-06 |
0.9357 USD |
187,917.3000 KAVA |
0.8973 USD |
0.8944 USD |
0.9358 USD |
0.9357 USD |
| 2024-04-05 |
0.9015 USD |
241,563.0900 KAVA |
0.9242 USD |
0.8721 USD |
0.9310 USD |
0.9015 USD |
| 2024-04-04 |
0.9157 USD |
356,756.3700 KAVA |
0.9024 USD |
0.8759 USD |
0.9464 USD |
0.9157 USD |
| 2024-04-03 |
0.9061 USD |
466,014.8900 KAVA |
0.9135 USD |
0.8806 USD |
0.9412 USD |
0.9061 USD |
| 2024-04-02 |
0.9301 USD |
568,713.9800 KAVA |
1.0656 USD |
0.9135 USD |
1.0794 USD |
0.9301 USD |
| 2024-04-01 |
1.0596 USD |
747,231.9600 KAVA |
1.0662 USD |
1.0328 USD |
1.1304 USD |
1.0596 USD |
| 2024-03-31 |
1.0669 USD |
261,283.9800 KAVA |
1.0199 USD |
1.0166 USD |
1.0941 USD |
1.0669 USD |
| 2024-03-30 |
1.0217 USD |
308,590.7500 KAVA |
1.0635 USD |
1.0133 USD |
1.0639 USD |
1.0217 USD |
| 2024-03-29 |
1.0660 USD |
552,782.4800 KAVA |
1.0093 USD |
0.9886 USD |
1.0661 USD |
1.0660 USD |
| 2024-03-28 |
1.0088 USD |
392,084.0200 KAVA |
0.9838 USD |
0.9564 USD |
1.0144 USD |
1.0088 USD |
| 2024-03-27 |
0.9841 USD |
703,979.5600 KAVA |
1.0061 USD |
0.9638 USD |
1.0530 USD |
0.9841 USD |
| 2024-03-26 |
1.0033 USD |
698,852.8600 KAVA |
0.9702 USD |
0.9694 USD |
1.0366 USD |
1.0033 USD |
| 2024-03-25 |
0.9705 USD |
319,305.4800 KAVA |
0.9270 USD |
0.9270 USD |
0.9795 USD |
0.9705 USD |
| 2024-03-24 |
0.9339 USD |
163,407.6100 KAVA |
0.9124 USD |
0.8983 USD |
0.9365 USD |
0.9339 USD |
| 2024-03-23 |
0.9129 USD |
265,296.3400 KAVA |
0.9058 USD |
0.8983 USD |
0.9397 USD |
0.9129 USD |
| 2024-03-22 |
0.8840 USD |
388,072.6600 KAVA |
0.9479 USD |
0.8838 USD |
0.9650 USD |
0.8840 USD |
| 2024-03-21 |
0.9540 USD |
639,539.3500 KAVA |
0.9459 USD |
0.9290 USD |
0.9938 USD |
0.9540 USD |
| 2024-03-20 |
0.9446 USD |
971,969.2800 KAVA |
0.8401 USD |
0.8100 USD |
0.9536 USD |
0.9446 USD |
| 2024-03-19 |
0.8420 USD |
512,590.0600 KAVA |
0.9595 USD |
0.8269 USD |
0.9845 USD |
0.8420 USD |
| 2024-03-18 |
0.9602 USD |
666,619.3900 KAVA |
0.9121 USD |
0.8824 USD |
0.9842 USD |
0.9602 USD |
| 2024-03-17 |
0.9147 USD |
287,671.7500 KAVA |
0.8972 USD |
0.8401 USD |
0.9298 USD |
0.9147 USD |
| 2024-03-16 |
0.8724 USD |
298,103.1600 KAVA |
0.9915 USD |
0.8724 USD |
1.0147 USD |
0.8724 USD |
| 2024-03-15 |
0.9901 USD |
567,659.6900 KAVA |
1.0755 USD |
0.9147 USD |
1.0873 USD |
0.9901 USD |
| 2024-03-14 |
1.0669 USD |
493,754.3400 KAVA |
1.1144 USD |
1.0000 USD |
1.1475 USD |
1.0669 USD |
| 2024-03-13 |
1.1183 USD |
917,345.9900 KAVA |
1.0706 USD |
1.0554 USD |
1.1431 USD |
1.1183 USD |
| 2024-03-12 |
1.0487 USD |
766,354.4700 KAVA |
1.0860 USD |
0.9826 USD |
1.0934 USD |
1.0487 USD |
| 2024-03-11 |
1.0837 USD |
1,278,193.5500 KAVA |
1.0396 USD |
1.0050 USD |
1.1138 USD |
1.0837 USD |
| 2024-03-10 |
0.9975 USD |
592,758.2900 KAVA |
1.0328 USD |
0.9734 USD |
1.0454 USD |
0.9975 USD |
| 2024-03-09 |
1.0350 USD |
394,211.1000 KAVA |
1.0314 USD |
1.0145 USD |
1.0500 USD |
1.0350 USD |
| 2024-03-08 |
1.0350 USD |
983,760.5100 KAVA |
1.0144 USD |
0.9846 USD |
1.0735 USD |
1.0350 USD |
| 2024-03-07 |
1.0082 USD |
516,912.3700 KAVA |
0.9553 USD |
0.9505 USD |
1.0127 USD |
1.0082 USD |