Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.8770 USD |
185,946.0000 KAVA |
0.8856 USD |
0.8648 USD |
0.8935 USD |
0.8770 USD |
| 2023-03-31 |
0.8873 USD |
290,592.4900 KAVA |
0.8824 USD |
0.8643 USD |
0.8930 USD |
0.8873 USD |
| 2023-03-30 |
0.8815 USD |
348,599.7600 KAVA |
0.9174 USD |
0.8689 USD |
0.9237 USD |
0.8815 USD |
| 2023-03-29 |
0.9169 USD |
826,427.0300 KAVA |
0.8819 USD |
0.8770 USD |
0.9311 USD |
0.9169 USD |
| 2023-03-28 |
0.8845 USD |
425,588.8500 KAVA |
0.8378 USD |
0.8260 USD |
0.8978 USD |
0.8845 USD |
| 2023-03-27 |
0.8369 USD |
795,093.3000 KAVA |
0.8698 USD |
0.8171 USD |
0.8723 USD |
0.8369 USD |
| 2023-03-26 |
0.8683 USD |
248,568.2000 KAVA |
0.8548 USD |
0.8376 USD |
0.8729 USD |
0.8683 USD |
| 2023-03-25 |
0.8506 USD |
777,863.8300 KAVA |
0.8882 USD |
0.8457 USD |
0.9066 USD |
0.8506 USD |
| 2023-03-24 |
0.8848 USD |
1,103,127.4500 KAVA |
0.8854 USD |
0.8415 USD |
0.8928 USD |
0.8848 USD |
| 2023-03-23 |
0.8807 USD |
730,205.9700 KAVA |
0.8881 USD |
0.8606 USD |
0.9024 USD |
0.8807 USD |
| 2023-03-22 |
0.8864 USD |
914,320.0000 KAVA |
0.9760 USD |
0.8473 USD |
0.9807 USD |
0.8864 USD |
| 2023-03-21 |
0.9681 USD |
677,850.6800 KAVA |
0.9407 USD |
0.8949 USD |
0.9716 USD |
0.9681 USD |
| 2023-03-20 |
0.9421 USD |
731,239.7200 KAVA |
0.9931 USD |
0.9350 USD |
1.0184 USD |
0.9421 USD |
| 2023-03-19 |
1.0062 USD |
443,861.3100 KAVA |
0.9882 USD |
0.9768 USD |
1.0205 USD |
1.0062 USD |
| 2023-03-18 |
0.9867 USD |
1,040,028.4900 KAVA |
1.0392 USD |
0.9768 USD |
1.0796 USD |
0.9867 USD |
| 2023-03-17 |
1.0260 USD |
793,579.2500 KAVA |
0.9936 USD |
0.9641 USD |
1.0423 USD |
1.0260 USD |
| 2023-03-16 |
0.9981 USD |
737,370.0400 KAVA |
1.0819 USD |
0.9903 USD |
1.1276 USD |
0.9981 USD |
| 2023-03-15 |
1.0850 USD |
1,386,536.1400 KAVA |
1.1187 USD |
1.0690 USD |
1.1774 USD |
1.0850 USD |
| 2023-03-14 |
1.1246 USD |
1,928,283.0300 KAVA |
1.0867 USD |
1.0770 USD |
1.2500 USD |
1.1246 USD |
| 2023-03-13 |
1.0859 USD |
2,097,088.0600 KAVA |
0.9969 USD |
0.9951 USD |
1.1560 USD |
1.0859 USD |
| 2023-03-12 |
0.9699 USD |
1,042,469.2100 KAVA |
0.8837 USD |
0.8777 USD |
0.9918 USD |
0.9699 USD |
| 2023-03-11 |
0.8870 USD |
2,479,051.5700 KAVA |
0.9412 USD |
0.8665 USD |
1.0040 USD |
0.8870 USD |
| 2023-03-10 |
0.9350 USD |
2,407,092.5000 KAVA |
0.8496 USD |
0.8382 USD |
0.9834 USD |
0.9350 USD |
| 2023-03-09 |
0.8445 USD |
1,881,106.7400 KAVA |
0.8298 USD |
0.8181 USD |
0.8940 USD |
0.8445 USD |
| 2023-03-08 |
0.8329 USD |
2,463,746.7200 KAVA |
0.8080 USD |
0.7883 USD |
0.8616 USD |
0.8329 USD |
| 2023-03-07 |
0.8090 USD |
326,983.5800 KAVA |
0.8145 USD |
0.7723 USD |
0.8196 USD |
0.8090 USD |
| 2023-03-06 |
0.8131 USD |
945,433.2700 KAVA |
0.7903 USD |
0.7793 USD |
0.8264 USD |
0.8131 USD |
| 2023-03-05 |
0.7918 USD |
459,806.8900 KAVA |
0.7915 USD |
0.7890 USD |
0.8085 USD |
0.7918 USD |
| 2023-03-04 |
0.7944 USD |
263,757.1300 KAVA |
0.7977 USD |
0.7915 USD |
0.8031 USD |
0.7944 USD |
| 2023-03-03 |
0.7954 USD |
990,404.7500 KAVA |
0.8662 USD |
0.7629 USD |
0.8675 USD |
0.7954 USD |
| 2023-03-02 |
0.8661 USD |
472,654.6700 KAVA |
0.8970 USD |
0.8507 USD |
0.8997 USD |
0.8661 USD |
| 2023-03-01 |
0.8960 USD |
463,531.6700 KAVA |
0.8532 USD |
0.8383 USD |
0.9239 USD |
0.8960 USD |
| 2023-02-28 |
0.8610 USD |
313,080.6300 KAVA |
0.8622 USD |
0.8500 USD |
0.8820 USD |
0.8610 USD |
| 2023-02-27 |
0.8612 USD |
406,960.9600 KAVA |
0.8752 USD |
0.8471 USD |
0.8900 USD |
0.8612 USD |
| 2023-02-26 |
0.8751 USD |
227,518.8100 KAVA |
0.8569 USD |
0.8511 USD |
0.8813 USD |
0.8751 USD |
| 2023-02-25 |
0.8596 USD |
630,131.6800 KAVA |
0.8823 USD |
0.8347 USD |
0.8892 USD |
0.8596 USD |
| 2023-02-24 |
0.8823 USD |
629,927.7400 KAVA |
0.9170 USD |
0.8588 USD |
0.9292 USD |
0.8823 USD |
| 2023-02-23 |
0.9160 USD |
559,177.7800 KAVA |
0.9101 USD |
0.8880 USD |
0.9357 USD |
0.9160 USD |
| 2023-02-22 |
0.9052 USD |
936,918.7000 KAVA |
0.9646 USD |
0.8800 USD |
0.9693 USD |
0.9052 USD |
| 2023-02-21 |
0.9655 USD |
1,208,228.8300 KAVA |
0.9920 USD |
0.9532 USD |
1.0062 USD |
0.9655 USD |
| 2023-02-20 |
0.9856 USD |
1,454,088.8300 KAVA |
0.9307 USD |
0.9155 USD |
1.0006 USD |
0.9856 USD |
| 2023-02-19 |
0.9306 USD |
819,276.4000 KAVA |
0.9196 USD |
0.9136 USD |
0.9780 USD |
0.9306 USD |
| 2023-02-18 |
0.9219 USD |
422,169.0100 KAVA |
0.9156 USD |
0.9069 USD |
0.9363 USD |
0.9219 USD |
| 2023-02-17 |
0.9097 USD |
1,110,204.2100 KAVA |
0.8870 USD |
0.8823 USD |
0.9400 USD |
0.9097 USD |
| 2023-02-16 |
0.9090 USD |
1,798,041.3100 KAVA |
0.9521 USD |
0.9042 USD |
0.9754 USD |
0.9090 USD |
| 2023-02-15 |
0.9504 USD |
860,657.1900 KAVA |
0.8838 USD |
0.8634 USD |
0.9526 USD |
0.9504 USD |
| 2023-02-14 |
0.8865 USD |
1,545,802.0000 KAVA |
0.8571 USD |
0.8339 USD |
0.8869 USD |
0.8865 USD |
| 2023-02-13 |
0.8579 USD |
688,121.8900 KAVA |
0.8642 USD |
0.8122 USD |
0.8700 USD |
0.8579 USD |
| 2023-02-12 |
0.8604 USD |
346,111.0100 KAVA |
0.8617 USD |
0.8411 USD |
0.8936 USD |
0.8604 USD |
| 2023-02-11 |
0.8647 USD |
148,142.4300 KAVA |
0.8450 USD |
0.8403 USD |
0.8665 USD |
0.8647 USD |