Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.8724 USD |
298,103.1600 KAVA |
0.9915 USD |
0.8724 USD |
1.0147 USD |
0.8724 USD |
| 2024-03-15 |
0.9901 USD |
567,659.6900 KAVA |
1.0755 USD |
0.9147 USD |
1.0873 USD |
0.9901 USD |
| 2024-03-14 |
1.0669 USD |
493,754.3400 KAVA |
1.1144 USD |
1.0000 USD |
1.1475 USD |
1.0669 USD |
| 2024-03-13 |
1.1183 USD |
917,345.9900 KAVA |
1.0706 USD |
1.0554 USD |
1.1431 USD |
1.1183 USD |
| 2024-03-12 |
1.0487 USD |
766,354.4700 KAVA |
1.0860 USD |
0.9826 USD |
1.0934 USD |
1.0487 USD |
| 2024-03-11 |
1.0837 USD |
1,278,193.5500 KAVA |
1.0396 USD |
1.0050 USD |
1.1138 USD |
1.0837 USD |
| 2024-03-10 |
0.9975 USD |
592,758.2900 KAVA |
1.0328 USD |
0.9734 USD |
1.0454 USD |
0.9975 USD |
| 2024-03-09 |
1.0350 USD |
394,211.1000 KAVA |
1.0314 USD |
1.0145 USD |
1.0500 USD |
1.0350 USD |
| 2024-03-08 |
1.0350 USD |
983,760.5100 KAVA |
1.0144 USD |
0.9846 USD |
1.0735 USD |
1.0350 USD |
| 2024-03-07 |
1.0082 USD |
516,912.3700 KAVA |
0.9553 USD |
0.9505 USD |
1.0127 USD |
1.0082 USD |
| 2024-03-06 |
0.9561 USD |
284,988.3600 KAVA |
0.8882 USD |
0.8522 USD |
0.9589 USD |
0.9561 USD |
| 2024-03-05 |
0.8740 USD |
1,195,463.0700 KAVA |
0.9742 USD |
0.7858 USD |
0.9944 USD |
0.8740 USD |
| 2024-03-04 |
0.9723 USD |
1,015,123.0300 KAVA |
0.9431 USD |
0.9309 USD |
0.9986 USD |
0.9723 USD |
| 2024-03-03 |
0.9430 USD |
384,273.9300 KAVA |
0.9611 USD |
0.8924 USD |
0.9742 USD |
0.9430 USD |
| 2024-03-02 |
0.9605 USD |
771,373.6900 KAVA |
0.8939 USD |
0.8850 USD |
0.9787 USD |
0.9605 USD |
| 2024-03-01 |
0.8955 USD |
994,200.6600 KAVA |
0.8434 USD |
0.8421 USD |
0.8974 USD |
0.8955 USD |
| 2024-02-29 |
0.8369 USD |
886,408.3700 KAVA |
0.8206 USD |
0.8111 USD |
0.8800 USD |
0.8369 USD |
| 2024-02-28 |
0.8189 USD |
621,917.5300 KAVA |
0.8168 USD |
0.7930 USD |
0.8470 USD |
0.8189 USD |
| 2024-02-27 |
0.8168 USD |
566,058.9700 KAVA |
0.8126 USD |
0.7980 USD |
0.8332 USD |
0.8168 USD |
| 2024-02-26 |
0.8124 USD |
917,980.3500 KAVA |
0.8042 USD |
0.7705 USD |
0.8134 USD |
0.8124 USD |
| 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 |