Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
0.9705 USD |
85,347.4700 KAVA |
0.9618 USD |
0.9527 USD |
0.9800 USD |
0.9705 USD |
| 2023-07-03 |
0.9630 USD |
190,958.9100 KAVA |
0.9559 USD |
0.9488 USD |
0.9864 USD |
0.9630 USD |
| 2023-07-02 |
0.9571 USD |
133,540.7500 KAVA |
0.9505 USD |
0.9220 USD |
0.9605 USD |
0.9571 USD |
| 2023-07-01 |
0.9519 USD |
144,582.6700 KAVA |
0.9684 USD |
0.9261 USD |
0.9686 USD |
0.9519 USD |
| 2023-06-30 |
0.9669 USD |
1,025,349.3400 KAVA |
0.9323 USD |
0.8899 USD |
0.9853 USD |
0.9669 USD |
| 2023-06-29 |
0.9368 USD |
761,573.8500 KAVA |
0.9109 USD |
0.9099 USD |
0.9794 USD |
0.9368 USD |
| 2023-06-28 |
0.9163 USD |
695,705.5900 KAVA |
0.9800 USD |
0.9026 USD |
0.9800 USD |
0.9163 USD |
| 2023-06-27 |
0.9772 USD |
1,059,601.4600 KAVA |
1.0100 USD |
0.9678 USD |
1.0282 USD |
0.9772 USD |
| 2023-06-26 |
1.0106 USD |
1,047,827.5200 KAVA |
1.1195 USD |
1.0008 USD |
1.1195 USD |
1.0106 USD |
| 2023-06-25 |
1.1200 USD |
1,653,506.4300 KAVA |
1.0537 USD |
1.0515 USD |
1.2690 USD |
1.1200 USD |
| 2023-06-24 |
1.0319 USD |
1,126,183.7800 KAVA |
0.9223 USD |
0.9154 USD |
1.0719 USD |
1.0319 USD |
| 2023-06-23 |
0.9248 USD |
711,333.2500 KAVA |
0.8924 USD |
0.8924 USD |
0.9479 USD |
0.9248 USD |
| 2023-06-22 |
0.8923 USD |
968,875.5500 KAVA |
0.9406 USD |
0.8922 USD |
0.9629 USD |
0.8923 USD |
| 2023-06-21 |
0.9470 USD |
1,544,005.8500 KAVA |
0.8646 USD |
0.8640 USD |
0.9813 USD |
0.9470 USD |
| 2023-06-20 |
0.8744 USD |
600,844.9700 KAVA |
0.8125 USD |
0.8030 USD |
0.8826 USD |
0.8744 USD |
| 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 |