Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
0.7010 USD |
63,457.0500 KAVA |
0.6869 USD |
0.6824 USD |
0.7063 USD |
0.7010 USD |
| 2023-08-22 |
0.6802 USD |
153,096.6600 KAVA |
0.6970 USD |
0.6577 USD |
0.7055 USD |
0.6802 USD |
| 2023-08-21 |
0.6955 USD |
159,397.1800 KAVA |
0.7113 USD |
0.6873 USD |
0.7309 USD |
0.6955 USD |
| 2023-08-20 |
0.7157 USD |
53,720.6700 KAVA |
0.7029 USD |
0.6950 USD |
0.7185 USD |
0.7157 USD |
| 2023-08-19 |
0.7007 USD |
69,314.5100 KAVA |
0.6973 USD |
0.6865 USD |
0.7097 USD |
0.7007 USD |
| 2023-08-18 |
0.6915 USD |
189,746.6400 KAVA |
0.6646 USD |
0.6646 USD |
0.7270 USD |
0.6915 USD |
| 2023-08-17 |
0.6740 USD |
292,391.3400 KAVA |
0.7270 USD |
0.6539 USD |
0.7719 USD |
0.6740 USD |
| 2023-08-16 |
0.7231 USD |
335,702.7800 KAVA |
0.7876 USD |
0.7100 USD |
0.7899 USD |
0.7231 USD |
| 2023-08-15 |
0.7834 USD |
222,556.2800 KAVA |
0.8294 USD |
0.7500 USD |
0.8294 USD |
0.7834 USD |
| 2023-08-14 |
0.8291 USD |
89,847.0500 KAVA |
0.8230 USD |
0.8167 USD |
0.8378 USD |
0.8291 USD |
| 2023-08-13 |
0.8240 USD |
78,722.0200 KAVA |
0.8383 USD |
0.8225 USD |
0.8489 USD |
0.8240 USD |
| 2023-08-12 |
0.8387 USD |
51,755.5200 KAVA |
0.8270 USD |
0.8270 USD |
0.8425 USD |
0.8387 USD |
| 2023-08-11 |
0.8271 USD |
15,269.6700 KAVA |
0.8262 USD |
0.8186 USD |
0.8323 USD |
0.8271 USD |
| 2023-08-10 |
0.8261 USD |
58,996.9400 KAVA |
0.8305 USD |
0.8230 USD |
0.8372 USD |
0.8261 USD |
| 2023-08-09 |
0.8284 USD |
64,829.2700 KAVA |
0.8339 USD |
0.8206 USD |
0.8353 USD |
0.8284 USD |
| 2023-08-08 |
0.8370 USD |
37,443.0600 KAVA |
0.8280 USD |
0.8188 USD |
0.8425 USD |
0.8370 USD |
| 2023-08-07 |
0.8266 USD |
79,457.0500 KAVA |
0.8357 USD |
0.8072 USD |
0.8458 USD |
0.8266 USD |
| 2023-08-06 |
0.8376 USD |
36,657.7700 KAVA |
0.8333 USD |
0.8318 USD |
0.8428 USD |
0.8376 USD |
| 2023-08-05 |
0.8300 USD |
50,341.5400 KAVA |
0.8470 USD |
0.8220 USD |
0.8478 USD |
0.8300 USD |
| 2023-08-04 |
0.8475 USD |
107,691.4100 KAVA |
0.8543 USD |
0.8294 USD |
0.8543 USD |
0.8475 USD |
| 2023-08-03 |
0.8554 USD |
39,895.3300 KAVA |
0.8637 USD |
0.8502 USD |
0.8742 USD |
0.8554 USD |
| 2023-08-02 |
0.8651 USD |
76,987.0000 KAVA |
0.8675 USD |
0.8466 USD |
0.8754 USD |
0.8651 USD |
| 2023-08-01 |
0.8637 USD |
104,434.3300 KAVA |
0.8665 USD |
0.8442 USD |
0.8712 USD |
0.8637 USD |
| 2023-07-31 |
0.8670 USD |
81,837.8200 KAVA |
0.8711 USD |
0.8600 USD |
0.8826 USD |
0.8670 USD |
| 2023-07-30 |
0.8691 USD |
114,499.0800 KAVA |
0.8892 USD |
0.8618 USD |
0.8965 USD |
0.8691 USD |
| 2023-07-29 |
0.8886 USD |
25,913.8500 KAVA |
0.8832 USD |
0.8732 USD |
0.8889 USD |
0.8886 USD |
| 2023-07-28 |
0.8788 USD |
50,866.2900 KAVA |
0.8878 USD |
0.8684 USD |
0.8914 USD |
0.8788 USD |
| 2023-07-27 |
0.8905 USD |
77,602.3700 KAVA |
0.8728 USD |
0.8660 USD |
0.9036 USD |
0.8905 USD |
| 2023-07-26 |
0.8746 USD |
92,829.1100 KAVA |
0.8507 USD |
0.8416 USD |
0.8903 USD |
0.8746 USD |
| 2023-07-25 |
0.8497 USD |
111,202.3400 KAVA |
0.8607 USD |
0.8365 USD |
0.8611 USD |
0.8497 USD |
| 2023-07-24 |
0.8592 USD |
301,859.8200 KAVA |
0.9037 USD |
0.8580 USD |
0.9068 USD |
0.8592 USD |
| 2023-07-23 |
0.9013 USD |
46,361.2600 KAVA |
0.9011 USD |
0.8932 USD |
0.9102 USD |
0.9013 USD |
| 2023-07-22 |
0.8995 USD |
61,654.4500 KAVA |
0.9100 USD |
0.8946 USD |
0.9200 USD |
0.8995 USD |
| 2023-07-21 |
0.9089 USD |
96,223.9100 KAVA |
0.8974 USD |
0.8909 USD |
0.9198 USD |
0.9089 USD |
| 2023-07-20 |
0.8971 USD |
107,294.4000 KAVA |
0.8988 USD |
0.8859 USD |
0.9142 USD |
0.8971 USD |
| 2023-07-19 |
0.8995 USD |
82,795.3100 KAVA |
0.8942 USD |
0.8938 USD |
0.9152 USD |
0.8995 USD |
| 2023-07-18 |
0.8969 USD |
157,351.3200 KAVA |
0.9303 USD |
0.8871 USD |
0.9321 USD |
0.8969 USD |
| 2023-07-17 |
0.9275 USD |
90,498.9900 KAVA |
0.9186 USD |
0.9041 USD |
0.9320 USD |
0.9275 USD |
| 2023-07-16 |
0.9227 USD |
91,649.6200 KAVA |
0.9301 USD |
0.9085 USD |
0.9370 USD |
0.9227 USD |
| 2023-07-15 |
0.9299 USD |
54,280.8700 KAVA |
0.9271 USD |
0.9212 USD |
0.9400 USD |
0.9299 USD |
| 2023-07-14 |
0.9186 USD |
502,228.2400 KAVA |
0.9586 USD |
0.9011 USD |
0.9807 USD |
0.9186 USD |
| 2023-07-13 |
0.9611 USD |
591,356.1400 KAVA |
0.9667 USD |
0.9257 USD |
0.9781 USD |
0.9611 USD |
| 2023-07-12 |
0.9656 USD |
306,372.3700 KAVA |
1.0209 USD |
0.9572 USD |
1.0737 USD |
0.9656 USD |
| 2023-07-11 |
1.0172 USD |
195,196.6700 KAVA |
0.9773 USD |
0.9763 USD |
1.0248 USD |
1.0172 USD |
| 2023-07-10 |
0.9693 USD |
565,095.0100 KAVA |
0.9288 USD |
0.9083 USD |
1.0005 USD |
0.9693 USD |
| 2023-07-09 |
0.9284 USD |
41,937.5300 KAVA |
0.9479 USD |
0.9253 USD |
0.9600 USD |
0.9284 USD |
| 2023-07-08 |
0.9453 USD |
55,171.6200 KAVA |
0.9441 USD |
0.9332 USD |
0.9559 USD |
0.9453 USD |
| 2023-07-07 |
0.9478 USD |
96,066.6700 KAVA |
0.9338 USD |
0.9074 USD |
0.9571 USD |
0.9478 USD |
| 2023-07-06 |
0.9358 USD |
144,260.8100 KAVA |
0.9404 USD |
0.9326 USD |
0.9850 USD |
0.9358 USD |
| 2023-07-05 |
0.9384 USD |
149,197.8200 KAVA |
0.9610 USD |
0.9248 USD |
0.9768 USD |
0.9384 USD |