Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-30 |
0.7830 USD |
196,237.1400 KAVA |
0.8010 USD |
0.7724 USD |
0.8015 USD |
0.7830 USD |
| 2023-04-29 |
0.8001 USD |
103,253.6100 KAVA |
0.7866 USD |
0.7844 USD |
0.8083 USD |
0.8001 USD |
| 2023-04-28 |
0.7845 USD |
100,179.2000 KAVA |
0.8203 USD |
0.7791 USD |
0.8204 USD |
0.7845 USD |
| 2023-04-27 |
0.8172 USD |
462,365.3800 KAVA |
0.7799 USD |
0.7763 USD |
0.8433 USD |
0.8172 USD |
| 2023-04-26 |
0.7789 USD |
345,127.0500 KAVA |
0.7989 USD |
0.7500 USD |
0.8333 USD |
0.7789 USD |
| 2023-04-25 |
0.7988 USD |
361,312.9600 KAVA |
0.7844 USD |
0.7539 USD |
0.8115 USD |
0.7988 USD |
| 2023-04-24 |
0.7870 USD |
207,413.4600 KAVA |
0.7732 USD |
0.7571 USD |
0.8006 USD |
0.7870 USD |
| 2023-04-23 |
0.7743 USD |
128,954.6200 KAVA |
0.7758 USD |
0.7500 USD |
0.7779 USD |
0.7743 USD |
| 2023-04-22 |
0.7759 USD |
146,437.3600 KAVA |
0.7678 USD |
0.7551 USD |
0.7803 USD |
0.7759 USD |
| 2023-04-21 |
0.7650 USD |
569,036.5800 KAVA |
0.8085 USD |
0.7564 USD |
0.8232 USD |
0.7650 USD |
| 2023-04-20 |
0.8077 USD |
828,604.4100 KAVA |
0.8391 USD |
0.7979 USD |
0.8509 USD |
0.8077 USD |
| 2023-04-19 |
0.8411 USD |
527,908.0500 KAVA |
0.9324 USD |
0.8392 USD |
0.9325 USD |
0.8411 USD |
| 2023-04-18 |
0.9304 USD |
442,748.0100 KAVA |
0.9110 USD |
0.9000 USD |
0.9544 USD |
0.9304 USD |
| 2023-04-17 |
0.9153 USD |
463,426.3200 KAVA |
0.9534 USD |
0.9043 USD |
0.9618 USD |
0.9153 USD |
| 2023-04-16 |
0.9514 USD |
274,693.6600 KAVA |
0.9309 USD |
0.9137 USD |
0.9594 USD |
0.9514 USD |
| 2023-04-15 |
0.9304 USD |
282,663.7200 KAVA |
0.9400 USD |
0.9198 USD |
0.9491 USD |
0.9304 USD |
| 2023-04-14 |
0.9493 USD |
526,752.3600 KAVA |
0.9249 USD |
0.9248 USD |
0.9724 USD |
0.9493 USD |
| 2023-04-13 |
0.9271 USD |
440,896.5000 KAVA |
0.9049 USD |
0.8936 USD |
0.9503 USD |
0.9271 USD |
| 2023-04-12 |
0.9013 USD |
550,192.6200 KAVA |
0.9285 USD |
0.8978 USD |
0.9328 USD |
0.9013 USD |
| 2023-04-11 |
0.9276 USD |
566,271.4300 KAVA |
0.8925 USD |
0.8873 USD |
0.9540 USD |
0.9276 USD |
| 2023-04-10 |
0.8943 USD |
321,349.4100 KAVA |
0.8655 USD |
0.8588 USD |
0.9023 USD |
0.8943 USD |
| 2023-04-09 |
0.8650 USD |
114,264.2400 KAVA |
0.8548 USD |
0.8539 USD |
0.8695 USD |
0.8650 USD |
| 2023-04-08 |
0.8561 USD |
137,443.5600 KAVA |
0.8774 USD |
0.8517 USD |
0.8808 USD |
0.8561 USD |
| 2023-04-07 |
0.8755 USD |
236,381.1200 KAVA |
0.8720 USD |
0.8668 USD |
0.8903 USD |
0.8755 USD |
| 2023-04-06 |
0.8722 USD |
148,500.2900 KAVA |
0.8834 USD |
0.8591 USD |
0.8834 USD |
0.8722 USD |
| 2023-04-05 |
0.8812 USD |
214,041.9900 KAVA |
0.8642 USD |
0.8570 USD |
0.8885 USD |
0.8812 USD |
| 2023-04-04 |
0.8652 USD |
105,605.8100 KAVA |
0.8521 USD |
0.8414 USD |
0.8690 USD |
0.8652 USD |
| 2023-04-03 |
0.8506 USD |
282,369.5500 KAVA |
0.8448 USD |
0.8215 USD |
0.8667 USD |
0.8506 USD |
| 2023-04-02 |
0.8446 USD |
165,020.7800 KAVA |
0.8762 USD |
0.8335 USD |
0.8790 USD |
0.8446 USD |
| 2023-04-01 |
0.8770 USD |
185,946.0000 KAVA |
0.8856 USD |
0.8648 USD |
0.8935 USD |
0.8770 USD |
| 2023-03-31 |
0.8873 USD |
290,592.4900 KAVA |
0.8824 USD |
0.8643 USD |
0.8930 USD |
0.8873 USD |
| 2023-03-30 |
0.8815 USD |
348,599.7600 KAVA |
0.9174 USD |
0.8689 USD |
0.9237 USD |
0.8815 USD |
| 2023-03-29 |
0.9169 USD |
826,427.0300 KAVA |
0.8819 USD |
0.8770 USD |
0.9311 USD |
0.9169 USD |
| 2023-03-28 |
0.8845 USD |
425,588.8500 KAVA |
0.8378 USD |
0.8260 USD |
0.8978 USD |
0.8845 USD |
| 2023-03-27 |
0.8369 USD |
795,093.3000 KAVA |
0.8698 USD |
0.8171 USD |
0.8723 USD |
0.8369 USD |