Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.4217 USD |
218,331.8700 KAVA |
0.4414 USD |
0.4135 USD |
0.4684 USD |
0.4217 USD |
| 2024-12-20 |
0.4387 USD |
438,704.3100 KAVA |
0.4224 USD |
0.3721 USD |
0.4422 USD |
0.4387 USD |
| 2024-12-19 |
0.4201 USD |
937,437.3600 KAVA |
0.4639 USD |
0.4091 USD |
0.4770 USD |
0.4201 USD |
| 2024-12-18 |
0.4645 USD |
1,188,389.5100 KAVA |
0.5258 USD |
0.4549 USD |
0.5293 USD |
0.4645 USD |
| 2024-12-17 |
0.5278 USD |
202,756.0300 KAVA |
0.5622 USD |
0.5217 USD |
0.5622 USD |
0.5278 USD |
| 2024-12-16 |
0.5620 USD |
261,627.9600 KAVA |
0.5702 USD |
0.5410 USD |
0.5805 USD |
0.5620 USD |
| 2024-12-15 |
0.5694 USD |
192,893.4400 KAVA |
0.5531 USD |
0.5429 USD |
0.5740 USD |
0.5694 USD |
| 2024-12-14 |
0.5539 USD |
291,400.7200 KAVA |
0.5835 USD |
0.5415 USD |
0.5934 USD |
0.5539 USD |
| 2024-12-13 |
0.5845 USD |
445,433.4700 KAVA |
0.5934 USD |
0.5700 USD |
0.5951 USD |
0.5845 USD |
| 2024-12-12 |
0.5934 USD |
854,342.1600 KAVA |
0.5799 USD |
0.5761 USD |
0.6157 USD |
0.5934 USD |
| 2024-12-11 |
0.5793 USD |
654,513.8800 KAVA |
0.5389 USD |
0.5140 USD |
0.5864 USD |
0.5793 USD |
| 2024-12-10 |
0.5393 USD |
1,021,953.0600 KAVA |
0.5663 USD |
0.4925 USD |
0.5792 USD |
0.5393 USD |
| 2024-12-09 |
0.5678 USD |
1,458,943.7200 KAVA |
0.7131 USD |
0.5100 USD |
0.7146 USD |
0.5678 USD |
| 2024-12-08 |
0.7132 USD |
426,109.1500 KAVA |
0.7084 USD |
0.6809 USD |
0.7161 USD |
0.7132 USD |
| 2024-12-07 |
0.7098 USD |
378,428.3700 KAVA |
0.7155 USD |
0.6948 USD |
0.7231 USD |
0.7098 USD |
| 2024-12-06 |
0.7160 USD |
1,312,013.5000 KAVA |
0.7144 USD |
0.6879 USD |
0.7420 USD |
0.7160 USD |
| 2024-12-05 |
0.7138 USD |
1,165,930.3800 KAVA |
0.7079 USD |
0.6667 USD |
0.7481 USD |
0.7138 USD |
| 2024-12-04 |
0.7086 USD |
2,407,238.1300 KAVA |
0.6970 USD |
0.6679 USD |
0.7418 USD |
0.7086 USD |
| 2024-12-03 |
0.6958 USD |
2,264,572.5500 KAVA |
0.6290 USD |
0.6040 USD |
0.7069 USD |
0.6958 USD |
| 2024-12-02 |
0.6290 USD |
779,818.7200 KAVA |
0.6093 USD |
0.5601 USD |
0.6295 USD |
0.6290 USD |
| 2024-12-01 |
0.6113 USD |
779,137.3000 KAVA |
0.6110 USD |
0.5811 USD |
0.6230 USD |
0.6113 USD |
| 2024-11-30 |
0.6116 USD |
664,473.8100 KAVA |
0.6005 USD |
0.5896 USD |
0.6217 USD |
0.6116 USD |
| 2024-11-29 |
0.6013 USD |
802,626.1700 KAVA |
0.5515 USD |
0.5321 USD |
0.6085 USD |
0.6013 USD |
| 2024-11-28 |
0.5518 USD |
525,471.5600 KAVA |
0.5572 USD |
0.5287 USD |
0.5572 USD |
0.5518 USD |
| 2024-11-27 |
0.5566 USD |
542,245.2800 KAVA |
0.5278 USD |
0.5162 USD |
0.5685 USD |
0.5566 USD |
| 2024-11-26 |
0.5341 USD |
464,975.6000 KAVA |
0.5101 USD |
0.4812 USD |
0.5522 USD |
0.5341 USD |
| 2024-11-25 |
0.5124 USD |
975,537.5500 KAVA |
0.5270 USD |
0.5012 USD |
0.5528 USD |
0.5124 USD |
| 2024-11-24 |
0.5304 USD |
842,838.3700 KAVA |
0.5056 USD |
0.4849 USD |
0.5703 USD |
0.5304 USD |
| 2024-11-23 |
0.5077 USD |
786,621.8100 KAVA |
0.4815 USD |
0.4742 USD |
0.5163 USD |
0.5077 USD |
| 2024-11-22 |
0.4804 USD |
375,449.3100 KAVA |
0.4631 USD |
0.4447 USD |
0.4804 USD |
0.4804 USD |
| 2024-11-21 |
0.4628 USD |
461,363.8100 KAVA |
0.4369 USD |
0.4274 USD |
0.4700 USD |
0.4628 USD |
| 2024-11-20 |
0.4375 USD |
660,684.4800 KAVA |
0.4562 USD |
0.4299 USD |
0.4607 USD |
0.4375 USD |
| 2024-11-19 |
0.4609 USD |
1,044,027.0500 KAVA |
0.4719 USD |
0.4485 USD |
0.5242 USD |
0.4609 USD |
| 2024-11-18 |
0.4748 USD |
1,068,986.1100 KAVA |
0.4442 USD |
0.4337 USD |
0.4979 USD |
0.4748 USD |
| 2024-11-17 |
0.4467 USD |
1,982,454.8400 KAVA |
0.4248 USD |
0.4122 USD |
0.5072 USD |
0.4467 USD |
| 2024-11-16 |
0.4255 USD |
1,068,221.5700 KAVA |
0.3989 USD |
0.3958 USD |
0.4271 USD |
0.4255 USD |
| 2024-11-15 |
0.3990 USD |
225,038.0300 KAVA |
0.3784 USD |
0.3677 USD |
0.3990 USD |
0.3990 USD |
| 2024-11-14 |
0.3794 USD |
1,040,730.7100 KAVA |
0.3895 USD |
0.3720 USD |
0.4121 USD |
0.3794 USD |
| 2024-11-13 |
0.3884 USD |
774,378.1200 KAVA |
0.4083 USD |
0.3749 USD |
0.4307 USD |
0.3884 USD |
| 2024-11-12 |
0.4076 USD |
1,364,989.9500 KAVA |
0.4013 USD |
0.3829 USD |
0.4564 USD |
0.4076 USD |
| 2024-11-11 |
0.4008 USD |
261,269.8000 KAVA |
0.3750 USD |
0.3640 USD |
0.4022 USD |
0.4008 USD |
| 2024-11-10 |
0.3748 USD |
438,951.8800 KAVA |
0.3579 USD |
0.3514 USD |
0.3870 USD |
0.3748 USD |
| 2024-11-09 |
0.3582 USD |
206,812.2400 KAVA |
0.3442 USD |
0.3422 USD |
0.3589 USD |
0.3582 USD |
| 2024-11-08 |
0.3436 USD |
381,785.5600 KAVA |
0.3422 USD |
0.3347 USD |
0.3475 USD |
0.3436 USD |
| 2024-11-07 |
0.3426 USD |
526,046.6500 KAVA |
0.3427 USD |
0.3329 USD |
0.3513 USD |
0.3426 USD |
| 2024-11-06 |
0.3433 USD |
632,770.9300 KAVA |
0.3112 USD |
0.3111 USD |
0.3464 USD |
0.3433 USD |
| 2024-11-05 |
0.3119 USD |
829,100.6100 KAVA |
0.2945 USD |
0.2939 USD |
0.3140 USD |
0.3119 USD |
| 2024-11-04 |
0.2944 USD |
934,354.6800 KAVA |
0.3048 USD |
0.2862 USD |
0.3118 USD |
0.2944 USD |
| 2024-11-03 |
0.3049 USD |
375,417.2500 KAVA |
0.3192 USD |
0.2921 USD |
0.3201 USD |
0.3049 USD |
| 2024-11-02 |
0.3191 USD |
247,846.1900 KAVA |
0.3222 USD |
0.3130 USD |
0.3282 USD |
0.3191 USD |