Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
0.8161 USD |
423,607.7900 KAVA |
0.7912 USD |
0.7840 USD |
0.8271 USD |
0.8161 USD |
| 2023-06-18 |
0.7987 USD |
603,608.3500 KAVA |
0.7874 USD |
0.7789 USD |
0.8267 USD |
0.7987 USD |
| 2023-06-17 |
0.7899 USD |
249,440.4400 KAVA |
0.7656 USD |
0.7572 USD |
0.7990 USD |
0.7899 USD |
| 2023-06-16 |
0.7638 USD |
288,489.0300 KAVA |
0.7571 USD |
0.7393 USD |
0.7772 USD |
0.7638 USD |
| 2023-06-15 |
0.7536 USD |
353,558.4100 KAVA |
0.7652 USD |
0.7309 USD |
0.7724 USD |
0.7536 USD |
| 2023-06-14 |
0.7607 USD |
631,942.1600 KAVA |
0.8066 USD |
0.7546 USD |
0.8149 USD |
0.7607 USD |
| 2023-06-13 |
0.8053 USD |
678,386.0700 KAVA |
0.7968 USD |
0.7703 USD |
0.8133 USD |
0.8053 USD |
| 2023-06-12 |
0.7969 USD |
776,749.0400 KAVA |
0.8187 USD |
0.7874 USD |
0.8187 USD |
0.7969 USD |
| 2023-06-11 |
0.8264 USD |
663,433.0300 KAVA |
0.8050 USD |
0.7892 USD |
0.8410 USD |
0.8264 USD |
| 2023-06-10 |
0.7973 USD |
765,093.9200 KAVA |
0.9346 USD |
0.7607 USD |
0.9351 USD |
0.7973 USD |
| 2023-06-09 |
0.9308 USD |
630,056.4800 KAVA |
0.9741 USD |
0.9282 USD |
0.9741 USD |
0.9308 USD |
| 2023-06-08 |
0.9797 USD |
952,375.1200 KAVA |
0.9939 USD |
0.9327 USD |
1.0080 USD |
0.9797 USD |
| 2023-06-07 |
0.9937 USD |
2,008,745.3700 KAVA |
1.0875 USD |
0.9766 USD |
1.2230 USD |
0.9937 USD |
| 2023-06-06 |
1.0898 USD |
1,688,917.2500 KAVA |
1.0152 USD |
1.0138 USD |
1.1279 USD |
1.0898 USD |
| 2023-06-05 |
0.9898 USD |
1,251,820.6000 KAVA |
1.0015 USD |
0.9484 USD |
1.1240 USD |
0.9898 USD |
| 2023-06-04 |
1.0111 USD |
226,062.5100 KAVA |
1.0051 USD |
0.9962 USD |
1.0197 USD |
1.0111 USD |
| 2023-06-03 |
1.0048 USD |
134,130.9800 KAVA |
1.0142 USD |
0.9999 USD |
1.0145 USD |
1.0048 USD |
| 2023-06-02 |
1.0172 USD |
105,849.5300 KAVA |
0.9999 USD |
0.9757 USD |
1.0233 USD |
1.0172 USD |
| 2023-06-01 |
1.0085 USD |
317,360.7900 KAVA |
1.0348 USD |
0.9883 USD |
1.0379 USD |
1.0085 USD |
| 2023-05-31 |
1.0236 USD |
366,972.2000 KAVA |
1.0784 USD |
1.0200 USD |
1.0819 USD |
1.0236 USD |
| 2023-05-30 |
1.0824 USD |
424,194.9900 KAVA |
1.1275 USD |
1.0805 USD |
1.1373 USD |
1.0824 USD |
| 2023-05-29 |
1.1307 USD |
346,655.9500 KAVA |
1.1581 USD |
1.1191 USD |
1.1628 USD |
1.1307 USD |
| 2023-05-28 |
1.1581 USD |
469,360.9500 KAVA |
1.1222 USD |
1.1118 USD |
1.1667 USD |
1.1581 USD |
| 2023-05-27 |
1.1294 USD |
335,207.6700 KAVA |
1.1200 USD |
1.1090 USD |
1.1448 USD |
1.1294 USD |
| 2023-05-26 |
1.1215 USD |
830,392.0300 KAVA |
1.0916 USD |
1.0633 USD |
1.1575 USD |
1.1215 USD |
| 2023-05-25 |
1.0979 USD |
319,058.1200 KAVA |
1.1613 USD |
1.0837 USD |
1.1644 USD |
1.0979 USD |
| 2023-05-24 |
1.1710 USD |
1,210,435.1200 KAVA |
1.3084 USD |
1.1088 USD |
1.3766 USD |
1.1710 USD |
| 2023-05-23 |
1.3414 USD |
1,572,818.5500 KAVA |
1.0713 USD |
1.0691 USD |
1.7194 USD |
1.3414 USD |
| 2023-05-22 |
1.0744 USD |
336,006.6100 KAVA |
1.0156 USD |
1.0108 USD |
1.1200 USD |
1.0744 USD |
| 2023-05-21 |
1.0202 USD |
330,364.0100 KAVA |
1.0416 USD |
1.0185 USD |
1.0797 USD |
1.0202 USD |
| 2023-05-20 |
1.0446 USD |
315,859.9000 KAVA |
1.0068 USD |
0.9939 USD |
1.0941 USD |
1.0446 USD |
| 2023-05-19 |
1.0121 USD |
461,182.1300 KAVA |
0.9374 USD |
0.9209 USD |
1.0367 USD |
1.0121 USD |
| 2023-05-18 |
0.9383 USD |
238,915.4100 KAVA |
0.9344 USD |
0.9272 USD |
0.9874 USD |
0.9383 USD |
| 2023-05-17 |
0.9377 USD |
328,620.5800 KAVA |
0.9258 USD |
0.8969 USD |
0.9528 USD |
0.9377 USD |
| 2023-05-16 |
0.9249 USD |
267,656.5700 KAVA |
1.0031 USD |
0.9233 USD |
1.0041 USD |
0.9249 USD |
| 2023-05-15 |
1.0048 USD |
338,488.1700 KAVA |
1.0075 USD |
0.9875 USD |
1.0465 USD |
1.0048 USD |
| 2023-05-14 |
1.0096 USD |
472,279.0900 KAVA |
0.9204 USD |
0.9204 USD |
1.0470 USD |
1.0096 USD |
| 2023-05-13 |
0.9228 USD |
165,510.1200 KAVA |
0.9127 USD |
0.9057 USD |
0.9554 USD |
0.9228 USD |
| 2023-05-12 |
0.9183 USD |
328,861.0400 KAVA |
0.8567 USD |
0.8362 USD |
0.9511 USD |
0.9183 USD |
| 2023-05-11 |
0.8612 USD |
364,934.7200 KAVA |
0.8894 USD |
0.8500 USD |
0.9073 USD |
0.8612 USD |
| 2023-05-10 |
0.8806 USD |
985,010.6600 KAVA |
0.8016 USD |
0.8016 USD |
0.9055 USD |
0.8806 USD |
| 2023-05-09 |
0.8021 USD |
654,168.6800 KAVA |
0.7448 USD |
0.7326 USD |
0.8821 USD |
0.8021 USD |
| 2023-05-08 |
0.7655 USD |
921,613.1500 KAVA |
0.7259 USD |
0.6723 USD |
0.7802 USD |
0.7655 USD |
| 2023-05-07 |
0.7313 USD |
343,227.0300 KAVA |
0.7252 USD |
0.7252 USD |
0.7438 USD |
0.7313 USD |
| 2023-05-06 |
0.7243 USD |
192,795.3300 KAVA |
0.7936 USD |
0.7151 USD |
0.8001 USD |
0.7243 USD |
| 2023-05-05 |
0.7993 USD |
314,485.6500 KAVA |
0.7897 USD |
0.7795 USD |
0.8107 USD |
0.7993 USD |
| 2023-05-04 |
0.7873 USD |
139,211.9200 KAVA |
0.7822 USD |
0.7734 USD |
0.8041 USD |
0.7873 USD |
| 2023-05-03 |
0.7801 USD |
218,076.0400 KAVA |
0.7740 USD |
0.7466 USD |
0.7838 USD |
0.7801 USD |
| 2023-05-02 |
0.7763 USD |
196,403.0600 KAVA |
0.7558 USD |
0.7542 USD |
0.7843 USD |
0.7763 USD |
| 2023-05-01 |
0.7596 USD |
346,233.4800 KAVA |
0.7775 USD |
0.7560 USD |
0.7854 USD |
0.7596 USD |