Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.8037 USD |
337,234.8500 KAVA |
0.8140 USD |
0.7880 USD |
0.8140 USD |
0.8037 USD |
| 2024-02-24 |
0.8084 USD |
1,526,305.8200 KAVA |
0.7750 USD |
0.7750 USD |
0.8278 USD |
0.8084 USD |
| 2024-02-23 |
0.7777 USD |
1,110,558.5200 KAVA |
0.7770 USD |
0.7563 USD |
0.7867 USD |
0.7777 USD |
| 2024-02-22 |
0.7766 USD |
608,003.5800 KAVA |
0.7770 USD |
0.7523 USD |
0.7900 USD |
0.7766 USD |
| 2024-02-21 |
0.7675 USD |
253,184.0800 KAVA |
0.7733 USD |
0.7497 USD |
0.7969 USD |
0.7675 USD |
| 2024-02-20 |
0.7748 USD |
678,091.9800 KAVA |
0.7906 USD |
0.7472 USD |
0.7938 USD |
0.7748 USD |
| 2024-02-19 |
0.7919 USD |
193,994.5400 KAVA |
0.7642 USD |
0.7622 USD |
0.7939 USD |
0.7919 USD |
| 2024-02-18 |
0.7626 USD |
467,451.1300 KAVA |
0.7428 USD |
0.7358 USD |
0.7692 USD |
0.7626 USD |
| 2024-02-17 |
0.7442 USD |
161,429.9300 KAVA |
0.7528 USD |
0.7188 USD |
0.7578 USD |
0.7442 USD |
| 2024-02-16 |
0.7524 USD |
283,787.6800 KAVA |
0.7550 USD |
0.7390 USD |
0.7742 USD |
0.7524 USD |
| 2024-02-15 |
0.7510 USD |
540,524.0500 KAVA |
0.7384 USD |
0.7348 USD |
0.7686 USD |
0.7510 USD |
| 2024-02-14 |
0.7379 USD |
162,210.0400 KAVA |
0.7220 USD |
0.7160 USD |
0.7440 USD |
0.7379 USD |
| 2024-02-13 |
0.7215 USD |
264,145.4200 KAVA |
0.7309 USD |
0.7099 USD |
0.7384 USD |
0.7215 USD |
| 2024-02-12 |
0.7300 USD |
189,418.1000 KAVA |
0.7160 USD |
0.7031 USD |
0.7335 USD |
0.7300 USD |
| 2024-02-11 |
0.7157 USD |
91,773.5300 KAVA |
0.7172 USD |
0.7128 USD |
0.7256 USD |
0.7157 USD |
| 2024-02-10 |
0.7177 USD |
92,587.3000 KAVA |
0.7288 USD |
0.7177 USD |
0.7325 USD |
0.7177 USD |
| 2024-02-09 |
0.7262 USD |
153,551.8600 KAVA |
0.7149 USD |
0.7120 USD |
0.7354 USD |
0.7262 USD |
| 2024-02-08 |
0.7122 USD |
296,973.7500 KAVA |
0.7032 USD |
0.7017 USD |
0.7283 USD |
0.7122 USD |
| 2024-02-07 |
0.7021 USD |
58,740.0800 KAVA |
0.6903 USD |
0.6834 USD |
0.7119 USD |
0.7021 USD |
| 2024-02-06 |
0.6887 USD |
116,457.3800 KAVA |
0.6861 USD |
0.6795 USD |
0.6913 USD |
0.6887 USD |
| 2024-02-05 |
0.6828 USD |
292,249.0900 KAVA |
0.6872 USD |
0.6788 USD |
0.6998 USD |
0.6828 USD |
| 2024-02-04 |
0.6960 USD |
112,630.3300 KAVA |
0.7045 USD |
0.6883 USD |
0.7048 USD |
0.6960 USD |
| 2024-02-03 |
0.7060 USD |
124,814.9700 KAVA |
0.7046 USD |
0.7030 USD |
0.7141 USD |
0.7060 USD |
| 2024-02-02 |
0.7033 USD |
74,556.7100 KAVA |
0.7027 USD |
0.6981 USD |
0.7107 USD |
0.7033 USD |
| 2024-02-01 |
0.7030 USD |
123,285.9400 KAVA |
0.7086 USD |
0.6907 USD |
0.7113 USD |
0.7030 USD |
| 2024-01-31 |
0.7101 USD |
135,756.5800 KAVA |
0.7261 USD |
0.7044 USD |
0.7309 USD |
0.7101 USD |
| 2024-01-30 |
0.7242 USD |
301,176.7900 KAVA |
0.7344 USD |
0.7242 USD |
0.7497 USD |
0.7242 USD |
| 2024-01-29 |
0.7324 USD |
147,038.8700 KAVA |
0.7213 USD |
0.7121 USD |
0.7384 USD |
0.7324 USD |
| 2024-01-28 |
0.7144 USD |
150,939.4300 KAVA |
0.7159 USD |
0.7043 USD |
0.7336 USD |
0.7144 USD |
| 2024-01-27 |
0.7154 USD |
93,048.3800 KAVA |
0.7133 USD |
0.7017 USD |
0.7220 USD |
0.7154 USD |
| 2024-01-26 |
0.7103 USD |
134,013.7500 KAVA |
0.6901 USD |
0.6852 USD |
0.7177 USD |
0.7103 USD |
| 2024-01-25 |
0.6912 USD |
161,420.0400 KAVA |
0.7020 USD |
0.6793 USD |
0.7027 USD |
0.6912 USD |
| 2024-01-24 |
0.7027 USD |
218,636.8900 KAVA |
0.6985 USD |
0.6767 USD |
0.7027 USD |
0.7027 USD |
| 2024-01-23 |
0.6893 USD |
2,378,720.6800 KAVA |
0.6727 USD |
0.6673 USD |
0.7750 USD |
0.6893 USD |
| 2024-01-22 |
0.6762 USD |
202,221.1800 KAVA |
0.7163 USD |
0.6666 USD |
0.7248 USD |
0.6762 USD |
| 2024-01-21 |
0.7163 USD |
159,282.7900 KAVA |
0.7227 USD |
0.7159 USD |
0.7305 USD |
0.7163 USD |
| 2024-01-20 |
0.7219 USD |
150,405.9200 KAVA |
0.7044 USD |
0.7013 USD |
0.7249 USD |
0.7219 USD |
| 2024-01-19 |
0.7051 USD |
506,445.7700 KAVA |
0.7157 USD |
0.6703 USD |
0.7159 USD |
0.7051 USD |
| 2024-01-18 |
0.7178 USD |
806,796.3900 KAVA |
0.7524 USD |
0.7058 USD |
0.7556 USD |
0.7178 USD |
| 2024-01-17 |
0.7492 USD |
176,483.0200 KAVA |
0.7703 USD |
0.7465 USD |
0.7718 USD |
0.7492 USD |
| 2024-01-16 |
0.7691 USD |
161,411.6500 KAVA |
0.7516 USD |
0.7498 USD |
0.7785 USD |
0.7691 USD |
| 2024-01-15 |
0.7505 USD |
168,866.5000 KAVA |
0.7373 USD |
0.7373 USD |
0.7652 USD |
0.7505 USD |
| 2024-01-14 |
0.7454 USD |
95,612.7200 KAVA |
0.7756 USD |
0.7453 USD |
0.7756 USD |
0.7454 USD |
| 2024-01-13 |
0.7745 USD |
164,085.8900 KAVA |
0.7726 USD |
0.7425 USD |
0.7822 USD |
0.7745 USD |
| 2024-01-12 |
0.7675 USD |
393,935.9100 KAVA |
0.8108 USD |
0.7490 USD |
0.8275 USD |
0.7675 USD |
| 2024-01-11 |
0.8086 USD |
811,261.6600 KAVA |
0.7851 USD |
0.7798 USD |
0.8263 USD |
0.8086 USD |
| 2024-01-10 |
0.7870 USD |
737,055.0800 KAVA |
0.7412 USD |
0.7323 USD |
0.8024 USD |
0.7870 USD |
| 2024-01-09 |
0.7399 USD |
401,856.8000 KAVA |
0.7675 USD |
0.7224 USD |
0.7713 USD |
0.7399 USD |
| 2024-01-08 |
0.7690 USD |
717,445.6400 KAVA |
0.7416 USD |
0.6796 USD |
0.7839 USD |
0.7690 USD |
| 2024-01-07 |
0.7350 USD |
156,417.5300 KAVA |
0.7819 USD |
0.7323 USD |
0.8041 USD |
0.7350 USD |