Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.6787 USD |
41,216.1100 KAVA |
0.6737 USD |
0.6702 USD |
0.6812 USD |
0.6787 USD |
| 2024-05-17 |
0.6751 USD |
130,798.4200 KAVA |
0.6582 USD |
0.6526 USD |
0.6759 USD |
0.6751 USD |
| 2024-05-16 |
0.6542 USD |
173,416.1900 KAVA |
0.6574 USD |
0.6455 USD |
0.6655 USD |
0.6542 USD |
| 2024-05-15 |
0.6562 USD |
163,662.2700 KAVA |
0.6266 USD |
0.6180 USD |
0.6588 USD |
0.6562 USD |
| 2024-05-14 |
0.6231 USD |
108,425.3600 KAVA |
0.6269 USD |
0.6173 USD |
0.6353 USD |
0.6231 USD |
| 2024-05-13 |
0.6277 USD |
134,544.4400 KAVA |
0.6364 USD |
0.6065 USD |
0.6414 USD |
0.6277 USD |
| 2024-05-12 |
0.6329 USD |
89,500.1200 KAVA |
0.6412 USD |
0.6295 USD |
0.6479 USD |
0.6329 USD |
| 2024-05-11 |
0.6386 USD |
76,351.7300 KAVA |
0.6447 USD |
0.6379 USD |
0.6518 USD |
0.6386 USD |
| 2024-05-10 |
0.6409 USD |
132,674.3500 KAVA |
0.6688 USD |
0.6382 USD |
0.6782 USD |
0.6409 USD |
| 2024-05-09 |
0.6702 USD |
104,839.2900 KAVA |
0.6553 USD |
0.6399 USD |
0.6744 USD |
0.6702 USD |
| 2024-05-08 |
0.6525 USD |
81,514.5600 KAVA |
0.6585 USD |
0.6455 USD |
0.6679 USD |
0.6525 USD |
| 2024-05-07 |
0.6702 USD |
183,730.0700 KAVA |
0.6733 USD |
0.6633 USD |
0.6805 USD |
0.6702 USD |
| 2024-05-06 |
0.6781 USD |
142,950.9100 KAVA |
0.6941 USD |
0.6763 USD |
0.7100 USD |
0.6781 USD |
| 2024-05-05 |
0.6944 USD |
220,871.9400 KAVA |
0.6806 USD |
0.6692 USD |
0.7042 USD |
0.6944 USD |
| 2024-05-04 |
0.6832 USD |
147,770.3700 KAVA |
0.6832 USD |
0.6779 USD |
0.6981 USD |
0.6832 USD |
| 2024-05-03 |
0.6861 USD |
218,126.0900 KAVA |
0.6596 USD |
0.6570 USD |
0.6890 USD |
0.6861 USD |
| 2024-05-02 |
0.6621 USD |
144,051.5600 KAVA |
0.6440 USD |
0.6424 USD |
0.6649 USD |
0.6621 USD |
| 2024-05-01 |
0.6474 USD |
156,241.5000 KAVA |
0.6481 USD |
0.6005 USD |
0.6550 USD |
0.6474 USD |
| 2024-04-30 |
0.6419 USD |
27,747.8600 KAVA |
0.6319 USD |
0.6279 USD |
0.6419 USD |
0.6419 USD |
| 2024-04-29 |
0.6733 USD |
94,658.9400 KAVA |
0.6840 USD |
0.6624 USD |
0.6944 USD |
0.6733 USD |
| 2024-04-28 |
0.6824 USD |
111,620.2300 KAVA |
0.6959 USD |
0.6824 USD |
0.7119 USD |
0.6824 USD |
| 2024-04-27 |
0.6906 USD |
102,398.4800 KAVA |
0.7051 USD |
0.6771 USD |
0.7056 USD |
0.6906 USD |
| 2024-04-26 |
0.7111 USD |
146,511.8600 KAVA |
0.7073 USD |
0.6950 USD |
0.7190 USD |
0.7111 USD |
| 2024-04-25 |
0.7137 USD |
106,560.6100 KAVA |
0.7345 USD |
0.6954 USD |
0.7361 USD |
0.7137 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 |