Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |