Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |