Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.3226 USD |
1,487,048.9800 KAVA |
0.3267 USD |
0.3162 USD |
0.3348 USD |
0.3226 USD |
| 2024-10-31 |
0.3265 USD |
1,665,409.1200 KAVA |
0.3501 USD |
0.3202 USD |
0.3519 USD |
0.3265 USD |
| 2024-10-30 |
0.3508 USD |
2,286,025.4300 KAVA |
0.3475 USD |
0.3429 USD |
0.3772 USD |
0.3508 USD |
| 2024-10-29 |
0.3469 USD |
123,170.6200 KAVA |
0.3270 USD |
0.3270 USD |
0.3500 USD |
0.3469 USD |
| 2024-10-28 |
0.3271 USD |
87,051.4500 KAVA |
0.3286 USD |
0.3134 USD |
0.3306 USD |
0.3271 USD |
| 2024-10-27 |
0.3289 USD |
88,183.5000 KAVA |
0.3205 USD |
0.3180 USD |
0.3318 USD |
0.3289 USD |
| 2024-10-26 |
0.3222 USD |
36,280.8600 KAVA |
0.3213 USD |
0.3139 USD |
0.3282 USD |
0.3222 USD |
| 2024-10-25 |
0.3230 USD |
117,568.1000 KAVA |
0.3509 USD |
0.3071 USD |
0.3519 USD |
0.3230 USD |
| 2024-10-24 |
0.3512 USD |
238,581.0200 KAVA |
0.3466 USD |
0.3379 USD |
0.3533 USD |
0.3512 USD |
| 2024-10-23 |
0.3495 USD |
221,644.9500 KAVA |
0.3642 USD |
0.3359 USD |
0.3645 USD |
0.3495 USD |
| 2024-10-22 |
0.3651 USD |
72,315.9000 KAVA |
0.3662 USD |
0.3564 USD |
0.3717 USD |
0.3651 USD |
| 2024-10-21 |
0.3663 USD |
133,851.7900 KAVA |
0.3841 USD |
0.3647 USD |
0.3852 USD |
0.3663 USD |
| 2024-10-20 |
0.3843 USD |
259,088.3000 KAVA |
0.3717 USD |
0.3715 USD |
0.3905 USD |
0.3843 USD |
| 2024-10-19 |
0.3681 USD |
71,250.1600 KAVA |
0.3668 USD |
0.3634 USD |
0.3731 USD |
0.3681 USD |
| 2024-10-18 |
0.3666 USD |
51,922.1400 KAVA |
0.3597 USD |
0.3561 USD |
0.3682 USD |
0.3666 USD |
| 2024-10-17 |
0.3603 USD |
103,407.9700 KAVA |
0.3692 USD |
0.3495 USD |
0.3706 USD |
0.3603 USD |
| 2024-10-16 |
0.3691 USD |
406,724.2200 KAVA |
0.3816 USD |
0.3643 USD |
0.3823 USD |
0.3691 USD |
| 2024-10-15 |
0.3817 USD |
956,812.5700 KAVA |
0.3604 USD |
0.3479 USD |
0.3914 USD |
0.3817 USD |
| 2024-10-14 |
0.3593 USD |
187,647.6000 KAVA |
0.3415 USD |
0.3384 USD |
0.3603 USD |
0.3593 USD |
| 2024-10-13 |
0.3411 USD |
89,473.3600 KAVA |
0.3463 USD |
0.3320 USD |
0.3480 USD |
0.3411 USD |
| 2024-10-12 |
0.3479 USD |
300,385.5900 KAVA |
0.3454 USD |
0.3409 USD |
0.3586 USD |
0.3479 USD |
| 2024-10-11 |
0.3434 USD |
484,527.9500 KAVA |
0.3236 USD |
0.3219 USD |
0.3582 USD |
0.3434 USD |
| 2024-10-10 |
0.3241 USD |
203,985.4500 KAVA |
0.3288 USD |
0.3106 USD |
0.3400 USD |
0.3241 USD |
| 2024-10-09 |
0.3283 USD |
230,789.1300 KAVA |
0.3299 USD |
0.3245 USD |
0.3380 USD |
0.3283 USD |
| 2024-10-08 |
0.3290 USD |
209,808.9300 KAVA |
0.3368 USD |
0.3256 USD |
0.3400 USD |
0.3290 USD |
| 2024-10-07 |
0.3378 USD |
92,023.5700 KAVA |
0.3427 USD |
0.3353 USD |
0.3496 USD |
0.3378 USD |
| 2024-10-06 |
0.3436 USD |
48,935.3300 KAVA |
0.3309 USD |
0.3300 USD |
0.3437 USD |
0.3436 USD |
| 2024-10-05 |
0.3293 USD |
85,692.9200 KAVA |
0.3370 USD |
0.3266 USD |
0.3417 USD |
0.3293 USD |
| 2024-10-04 |
0.3346 USD |
217,148.3500 KAVA |
0.3112 USD |
0.3094 USD |
0.3362 USD |
0.3346 USD |
| 2024-10-03 |
0.3099 USD |
185,713.2300 KAVA |
0.3197 USD |
0.3023 USD |
0.3333 USD |
0.3099 USD |
| 2024-10-02 |
0.3196 USD |
207,452.3900 KAVA |
0.3340 USD |
0.3154 USD |
0.3460 USD |
0.3196 USD |
| 2024-10-01 |
0.3350 USD |
440,624.9900 KAVA |
0.3619 USD |
0.3255 USD |
0.3739 USD |
0.3350 USD |
| 2024-09-30 |
0.3618 USD |
353,136.9600 KAVA |
0.3893 USD |
0.3580 USD |
0.3893 USD |
0.3618 USD |
| 2024-09-29 |
0.3894 USD |
261,164.8600 KAVA |
0.4000 USD |
0.3833 USD |
0.4017 USD |
0.3894 USD |
| 2024-09-28 |
0.3997 USD |
302,240.6900 KAVA |
0.3984 USD |
0.3776 USD |
0.4037 USD |
0.3997 USD |
| 2024-09-27 |
0.3985 USD |
456,563.3900 KAVA |
0.3868 USD |
0.3823 USD |
0.3991 USD |
0.3985 USD |
| 2024-09-26 |
0.3869 USD |
351,359.3800 KAVA |
0.3790 USD |
0.3730 USD |
0.3926 USD |
0.3869 USD |
| 2024-09-25 |
0.3787 USD |
373,626.7000 KAVA |
0.3832 USD |
0.3770 USD |
0.3929 USD |
0.3787 USD |
| 2024-09-24 |
0.3838 USD |
396,459.9300 KAVA |
0.3774 USD |
0.3717 USD |
0.3874 USD |
0.3838 USD |
| 2024-09-23 |
0.3772 USD |
339,369.1100 KAVA |
0.3736 USD |
0.3641 USD |
0.3811 USD |
0.3772 USD |
| 2024-09-22 |
0.3735 USD |
309,015.2200 KAVA |
0.3890 USD |
0.3633 USD |
0.3890 USD |
0.3735 USD |
| 2024-09-21 |
0.3903 USD |
417,956.6700 KAVA |
0.3787 USD |
0.3620 USD |
0.3916 USD |
0.3903 USD |
| 2024-09-20 |
0.3788 USD |
1,356,488.2200 KAVA |
0.3895 USD |
0.3723 USD |
0.4111 USD |
0.3788 USD |
| 2024-09-19 |
0.3898 USD |
2,072,806.4300 KAVA |
0.3310 USD |
0.3298 USD |
0.4282 USD |
0.3898 USD |
| 2024-09-18 |
0.3308 USD |
727,390.5600 KAVA |
0.3056 USD |
0.3056 USD |
0.3423 USD |
0.3308 USD |
| 2024-09-17 |
0.3054 USD |
63,656.4400 KAVA |
0.2958 USD |
0.2926 USD |
0.3054 USD |
0.3054 USD |
| 2024-09-16 |
0.2933 USD |
130,120.6800 KAVA |
0.3013 USD |
0.2912 USD |
0.3039 USD |
0.2933 USD |
| 2024-09-15 |
0.3034 USD |
20,753.8400 KAVA |
0.3143 USD |
0.3033 USD |
0.3169 USD |
0.3034 USD |
| 2024-09-14 |
0.3142 USD |
85,244.7800 KAVA |
0.3192 USD |
0.3106 USD |
0.3192 USD |
0.3142 USD |
| 2024-09-13 |
0.3184 USD |
114,136.0900 KAVA |
0.3150 USD |
0.3113 USD |
0.3210 USD |
0.3184 USD |