Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.6813 USD |
287,462.3700 KAVA |
0.6723 USD |
0.6464 USD |
0.7091 USD |
0.6813 USD |
| 2023-10-30 |
0.6733 USD |
181,893.9500 KAVA |
0.6670 USD |
0.6556 USD |
0.6753 USD |
0.6733 USD |
| 2023-10-29 |
0.6688 USD |
280,819.2900 KAVA |
0.6447 USD |
0.6340 USD |
0.6688 USD |
0.6688 USD |
| 2023-10-28 |
0.6435 USD |
139,789.5700 KAVA |
0.6269 USD |
0.6263 USD |
0.6471 USD |
0.6435 USD |
| 2023-10-27 |
0.6248 USD |
156,158.3900 KAVA |
0.6310 USD |
0.6135 USD |
0.6345 USD |
0.6248 USD |
| 2023-10-26 |
0.6300 USD |
293,701.6900 KAVA |
0.6418 USD |
0.6136 USD |
0.6483 USD |
0.6300 USD |
| 2023-10-25 |
0.6385 USD |
164,161.9200 KAVA |
0.6244 USD |
0.6180 USD |
0.6537 USD |
0.6385 USD |
| 2023-10-24 |
0.6266 USD |
331,855.1600 KAVA |
0.6170 USD |
0.6065 USD |
0.6522 USD |
0.6266 USD |
| 2023-10-23 |
0.6137 USD |
348,157.5500 KAVA |
0.5993 USD |
0.5894 USD |
0.6188 USD |
0.6137 USD |
| 2023-10-22 |
0.5966 USD |
40,689.1200 KAVA |
0.5906 USD |
0.5822 USD |
0.5983 USD |
0.5966 USD |
| 2023-10-21 |
0.5934 USD |
104,589.9000 KAVA |
0.5826 USD |
0.5772 USD |
0.5978 USD |
0.5934 USD |
| 2023-10-20 |
0.5826 USD |
170,236.6000 KAVA |
0.5670 USD |
0.5656 USD |
0.5889 USD |
0.5826 USD |
| 2023-10-19 |
0.5643 USD |
193,575.9000 KAVA |
0.5684 USD |
0.5560 USD |
0.5733 USD |
0.5643 USD |
| 2023-10-18 |
0.5691 USD |
63,705.2300 KAVA |
0.5766 USD |
0.5644 USD |
0.5766 USD |
0.5691 USD |
| 2023-10-17 |
0.5750 USD |
92,784.9700 KAVA |
0.5920 USD |
0.5659 USD |
0.5925 USD |
0.5750 USD |
| 2023-10-16 |
0.5936 USD |
190,380.8600 KAVA |
0.5899 USD |
0.5858 USD |
0.6074 USD |
0.5936 USD |
| 2023-10-15 |
0.5982 USD |
35,906.1700 KAVA |
0.5888 USD |
0.5807 USD |
0.5987 USD |
0.5982 USD |
| 2023-10-14 |
0.5898 USD |
28,434.0000 KAVA |
0.5845 USD |
0.5840 USD |
0.5966 USD |
0.5898 USD |
| 2023-10-13 |
0.5888 USD |
96,282.1500 KAVA |
0.5788 USD |
0.5758 USD |
0.5951 USD |
0.5888 USD |
| 2023-10-12 |
0.5789 USD |
79,451.4700 KAVA |
0.5763 USD |
0.5710 USD |
0.5889 USD |
0.5789 USD |
| 2023-10-11 |
0.5752 USD |
33,874.5100 KAVA |
0.5971 USD |
0.5696 USD |
0.5971 USD |
0.5752 USD |
| 2023-10-10 |
0.5949 USD |
144,815.1600 KAVA |
0.5922 USD |
0.5873 USD |
0.6147 USD |
0.5949 USD |
| 2023-10-09 |
0.5886 USD |
63,516.2500 KAVA |
0.6167 USD |
0.5763 USD |
0.6201 USD |
0.5886 USD |
| 2023-10-08 |
0.6187 USD |
19,783.8600 KAVA |
0.6255 USD |
0.6136 USD |
0.6258 USD |
0.6187 USD |
| 2023-10-07 |
0.6245 USD |
23,944.2500 KAVA |
0.6271 USD |
0.6192 USD |
0.6284 USD |
0.6245 USD |
| 2023-10-06 |
0.6286 USD |
125,492.5300 KAVA |
0.6142 USD |
0.6133 USD |
0.6292 USD |
0.6286 USD |
| 2023-10-05 |
0.6156 USD |
110,835.6600 KAVA |
0.6151 USD |
0.6089 USD |
0.6209 USD |
0.6156 USD |
| 2023-10-04 |
0.6190 USD |
111,713.2000 KAVA |
0.6151 USD |
0.6045 USD |
0.6190 USD |
0.6190 USD |
| 2023-10-03 |
0.6183 USD |
70,084.8700 KAVA |
0.6296 USD |
0.6173 USD |
0.6350 USD |
0.6183 USD |
| 2023-10-02 |
0.6294 USD |
71,189.6700 KAVA |
0.6520 USD |
0.6210 USD |
0.6566 USD |
0.6294 USD |
| 2023-10-01 |
0.6503 USD |
97,163.4600 KAVA |
0.6318 USD |
0.6308 USD |
0.6532 USD |
0.6503 USD |
| 2023-09-30 |
0.6317 USD |
31,082.1200 KAVA |
0.6302 USD |
0.6263 USD |
0.6330 USD |
0.6317 USD |
| 2023-09-29 |
0.6295 USD |
55,444.9000 KAVA |
0.6281 USD |
0.6240 USD |
0.6354 USD |
0.6295 USD |
| 2023-09-28 |
0.6300 USD |
285,394.8300 KAVA |
0.6124 USD |
0.6109 USD |
0.6303 USD |
0.6300 USD |
| 2023-09-27 |
0.6129 USD |
90,611.9900 KAVA |
0.6227 USD |
0.6088 USD |
0.6353 USD |
0.6129 USD |
| 2023-09-26 |
0.6240 USD |
48,293.1700 KAVA |
0.6261 USD |
0.6183 USD |
0.6322 USD |
0.6240 USD |
| 2023-09-25 |
0.6262 USD |
54,451.7400 KAVA |
0.6144 USD |
0.6099 USD |
0.6353 USD |
0.6262 USD |
| 2023-09-24 |
0.6232 USD |
40,887.5600 KAVA |
0.6300 USD |
0.6164 USD |
0.6304 USD |
0.6232 USD |
| 2023-09-23 |
0.6310 USD |
107,086.8600 KAVA |
0.6309 USD |
0.6238 USD |
0.6400 USD |
0.6310 USD |
| 2023-09-22 |
0.6276 USD |
190,788.9300 KAVA |
0.6246 USD |
0.6180 USD |
0.6381 USD |
0.6276 USD |
| 2023-09-21 |
0.6223 USD |
47,037.0300 KAVA |
0.6342 USD |
0.6120 USD |
0.6375 USD |
0.6223 USD |
| 2023-09-20 |
0.6309 USD |
67,076.5200 KAVA |
0.6376 USD |
0.6192 USD |
0.6400 USD |
0.6309 USD |
| 2023-09-19 |
0.6367 USD |
119,574.3300 KAVA |
0.6303 USD |
0.6192 USD |
0.6440 USD |
0.6367 USD |
| 2023-09-18 |
0.6310 USD |
97,239.9800 KAVA |
0.6211 USD |
0.6099 USD |
0.6437 USD |
0.6310 USD |
| 2023-09-17 |
0.6209 USD |
129,978.6900 KAVA |
0.6780 USD |
0.6166 USD |
0.6791 USD |
0.6209 USD |
| 2023-09-16 |
0.6738 USD |
255,775.2700 KAVA |
0.6325 USD |
0.6325 USD |
0.6893 USD |
0.6738 USD |
| 2023-09-15 |
0.6356 USD |
76,989.3800 KAVA |
0.6322 USD |
0.6187 USD |
0.6408 USD |
0.6356 USD |
| 2023-09-14 |
0.6310 USD |
69,880.7000 KAVA |
0.6172 USD |
0.6140 USD |
0.6318 USD |
0.6310 USD |
| 2023-09-13 |
0.6184 USD |
153,558.3200 KAVA |
0.6095 USD |
0.6057 USD |
0.6215 USD |
0.6184 USD |
| 2023-09-12 |
0.6102 USD |
60,147.3500 KAVA |
0.6068 USD |
0.6033 USD |
0.6246 USD |
0.6102 USD |