Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.8087 USD |
186,851.6300 KAVA |
0.7676 USD |
0.7579 USD |
0.8130 USD |
0.8087 USD |
| 2023-12-19 |
0.7664 USD |
123,598.8700 KAVA |
0.7724 USD |
0.7535 USD |
0.7834 USD |
0.7664 USD |
| 2023-12-18 |
0.7720 USD |
246,898.6200 KAVA |
0.7819 USD |
0.7383 USD |
0.7848 USD |
0.7720 USD |
| 2023-12-17 |
0.7880 USD |
210,945.4100 KAVA |
0.8154 USD |
0.7876 USD |
0.8173 USD |
0.7880 USD |
| 2023-12-16 |
0.8098 USD |
476,631.3700 KAVA |
0.8041 USD |
0.7866 USD |
0.8239 USD |
0.8098 USD |
| 2023-12-15 |
0.8010 USD |
355,246.7000 KAVA |
0.8039 USD |
0.7932 USD |
0.8230 USD |
0.8010 USD |
| 2023-12-14 |
0.8050 USD |
537,115.1900 KAVA |
0.7754 USD |
0.7686 USD |
0.8349 USD |
0.8050 USD |
| 2023-12-13 |
0.7776 USD |
281,524.0500 KAVA |
0.7769 USD |
0.7290 USD |
0.7819 USD |
0.7776 USD |
| 2023-12-12 |
0.7708 USD |
485,731.0600 KAVA |
0.7609 USD |
0.7550 USD |
0.7988 USD |
0.7708 USD |
| 2023-12-11 |
0.7605 USD |
906,306.6800 KAVA |
0.8549 USD |
0.7272 USD |
0.8549 USD |
0.7605 USD |
| 2023-12-10 |
0.8539 USD |
208,409.9500 KAVA |
0.8683 USD |
0.8401 USD |
0.8752 USD |
0.8539 USD |
| 2023-12-09 |
0.8663 USD |
256,938.8600 KAVA |
0.8822 USD |
0.8614 USD |
0.8970 USD |
0.8663 USD |
| 2023-12-08 |
0.8829 USD |
377,311.2400 KAVA |
0.8665 USD |
0.8435 USD |
0.8829 USD |
0.8829 USD |
| 2023-12-07 |
0.8700 USD |
651,395.2600 KAVA |
0.8186 USD |
0.8163 USD |
0.8862 USD |
0.8700 USD |
| 2023-12-06 |
0.8184 USD |
327,920.6300 KAVA |
0.8217 USD |
0.7965 USD |
0.8418 USD |
0.8184 USD |
| 2023-12-05 |
0.8165 USD |
223,385.7100 KAVA |
0.8106 USD |
0.7975 USD |
0.8247 USD |
0.8165 USD |
| 2023-12-04 |
0.8105 USD |
391,063.6600 KAVA |
0.8021 USD |
0.7748 USD |
0.8241 USD |
0.8105 USD |
| 2023-12-03 |
0.8053 USD |
121,117.3100 KAVA |
0.8042 USD |
0.7903 USD |
0.8067 USD |
0.8053 USD |
| 2023-12-02 |
0.8053 USD |
180,608.7800 KAVA |
0.7861 USD |
0.7834 USD |
0.8112 USD |
0.8053 USD |
| 2023-12-01 |
0.7856 USD |
327,403.5000 KAVA |
0.7661 USD |
0.7603 USD |
0.7979 USD |
0.7856 USD |
| 2023-11-30 |
0.7652 USD |
138,770.7300 KAVA |
0.7647 USD |
0.7522 USD |
0.7763 USD |
0.7652 USD |
| 2023-11-29 |
0.7662 USD |
96,170.2500 KAVA |
0.7629 USD |
0.7524 USD |
0.7761 USD |
0.7662 USD |
| 2023-11-28 |
0.7654 USD |
103,360.8000 KAVA |
0.7618 USD |
0.7350 USD |
0.7808 USD |
0.7654 USD |
| 2023-11-27 |
0.7596 USD |
88,040.3600 KAVA |
0.7971 USD |
0.7467 USD |
0.7992 USD |
0.7596 USD |
| 2023-11-26 |
0.7967 USD |
103,527.6000 KAVA |
0.7907 USD |
0.7778 USD |
0.8153 USD |
0.7967 USD |
| 2023-11-25 |
0.7903 USD |
253,982.8500 KAVA |
0.7687 USD |
0.7646 USD |
0.8008 USD |
0.7903 USD |
| 2023-11-24 |
0.7672 USD |
61,556.2500 KAVA |
0.7640 USD |
0.7593 USD |
0.7800 USD |
0.7672 USD |
| 2023-11-23 |
0.7642 USD |
297,584.4400 KAVA |
0.7471 USD |
0.7419 USD |
0.7699 USD |
0.7642 USD |
| 2023-11-22 |
0.7481 USD |
71,391.0900 KAVA |
0.6976 USD |
0.6976 USD |
0.7536 USD |
0.7481 USD |
| 2023-11-21 |
0.7119 USD |
141,529.9200 KAVA |
0.7611 USD |
0.6995 USD |
0.7704 USD |
0.7119 USD |
| 2023-11-20 |
0.7707 USD |
84,485.1000 KAVA |
0.7855 USD |
0.7560 USD |
0.7890 USD |
0.7707 USD |
| 2023-11-19 |
0.7876 USD |
99,033.8400 KAVA |
0.7641 USD |
0.7477 USD |
0.7899 USD |
0.7876 USD |
| 2023-11-18 |
0.7636 USD |
80,399.1700 KAVA |
0.7831 USD |
0.7309 USD |
0.7839 USD |
0.7636 USD |
| 2023-11-17 |
0.7867 USD |
123,078.2900 KAVA |
0.7905 USD |
0.7491 USD |
0.8185 USD |
0.7867 USD |
| 2023-11-16 |
0.7990 USD |
135,895.9700 KAVA |
0.8199 USD |
0.7789 USD |
0.8284 USD |
0.7990 USD |
| 2023-11-15 |
0.8192 USD |
277,488.8900 KAVA |
0.7889 USD |
0.7673 USD |
0.8349 USD |
0.8192 USD |
| 2023-11-14 |
0.7794 USD |
126,902.7400 KAVA |
0.7960 USD |
0.7457 USD |
0.8188 USD |
0.7794 USD |
| 2023-11-13 |
0.8002 USD |
207,256.6200 KAVA |
0.8369 USD |
0.7867 USD |
0.8433 USD |
0.8002 USD |
| 2023-11-12 |
0.8367 USD |
177,681.0100 KAVA |
0.8258 USD |
0.7885 USD |
0.8371 USD |
0.8367 USD |
| 2023-11-11 |
0.8242 USD |
974,246.1500 KAVA |
0.7680 USD |
0.7585 USD |
0.8600 USD |
0.8242 USD |
| 2023-11-10 |
0.7694 USD |
141,740.1600 KAVA |
0.7426 USD |
0.7299 USD |
0.7694 USD |
0.7694 USD |
| 2023-11-09 |
0.7384 USD |
608,347.5400 KAVA |
0.7604 USD |
0.6874 USD |
0.7810 USD |
0.7384 USD |
| 2023-11-08 |
0.7609 USD |
149,219.1300 KAVA |
0.7389 USD |
0.7349 USD |
0.7685 USD |
0.7609 USD |
| 2023-11-07 |
0.7342 USD |
164,941.5900 KAVA |
0.7472 USD |
0.7099 USD |
0.7586 USD |
0.7342 USD |
| 2023-11-06 |
0.7496 USD |
162,602.3100 KAVA |
0.7359 USD |
0.7113 USD |
0.7566 USD |
0.7496 USD |
| 2023-11-05 |
0.7284 USD |
383,929.1200 KAVA |
0.6931 USD |
0.6901 USD |
0.7347 USD |
0.7284 USD |
| 2023-11-04 |
0.6996 USD |
43,399.5300 KAVA |
0.6721 USD |
0.6699 USD |
0.6996 USD |
0.6996 USD |
| 2023-11-03 |
0.6747 USD |
311,284.3700 KAVA |
0.6849 USD |
0.6579 USD |
0.6849 USD |
0.6747 USD |
| 2023-11-02 |
0.6845 USD |
102,705.2800 KAVA |
0.6971 USD |
0.6666 USD |
0.7029 USD |
0.6845 USD |
| 2023-11-01 |
0.6812 USD |
138,874.4300 KAVA |
0.6815 USD |
0.6547 USD |
0.6869 USD |
0.6812 USD |