Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1171 USD |
443,334.2100 KAVA |
0.1164 USD |
0.1143 USD |
0.1182 USD |
0.1171 USD |
| 2025-12-04 |
0.1160 USD |
525,409.4200 KAVA |
0.1220 USD |
0.1148 USD |
0.1232 USD |
0.1160 USD |
| 2025-12-03 |
0.1200 USD |
288,726.7200 KAVA |
0.1219 USD |
0.1176 USD |
0.1228 USD |
0.1200 USD |
| 2025-12-02 |
0.1215 USD |
409,103.1100 KAVA |
0.1157 USD |
0.1146 USD |
0.1243 USD |
0.1215 USD |
| 2025-12-01 |
0.1138 USD |
313,103.8900 KAVA |
0.1239 USD |
0.1130 USD |
0.1240 USD |
0.1138 USD |
| 2025-11-30 |
0.1240 USD |
181,842.9700 KAVA |
0.1272 USD |
0.1240 USD |
0.1289 USD |
0.1240 USD |
| 2025-11-29 |
0.1273 USD |
255,543.1800 KAVA |
0.1264 USD |
0.1245 USD |
0.1296 USD |
0.1273 USD |
| 2025-11-28 |
0.1267 USD |
297,597.6100 KAVA |
0.1273 USD |
0.1233 USD |
0.1308 USD |
0.1267 USD |
| 2025-11-27 |
0.1303 USD |
320,356.6500 KAVA |
0.1227 USD |
0.1214 USD |
0.1304 USD |
0.1303 USD |
| 2025-11-26 |
0.1231 USD |
504,780.2700 KAVA |
0.1208 USD |
0.1195 USD |
0.1254 USD |
0.1231 USD |
| 2025-11-25 |
0.1206 USD |
546,219.0400 KAVA |
0.1192 USD |
0.1187 USD |
0.1235 USD |
0.1206 USD |
| 2025-11-24 |
0.1197 USD |
368,698.2000 KAVA |
0.1143 USD |
0.1130 USD |
0.1211 USD |
0.1197 USD |
| 2025-11-23 |
0.1164 USD |
187,928.6500 KAVA |
0.1136 USD |
0.1131 USD |
0.1171 USD |
0.1164 USD |
| 2025-11-22 |
0.1136 USD |
464,828.9100 KAVA |
0.1150 USD |
0.1099 USD |
0.1169 USD |
0.1136 USD |
| 2025-11-21 |
0.1149 USD |
517,674.9900 KAVA |
0.1213 USD |
0.1099 USD |
0.1228 USD |
0.1149 USD |
| 2025-11-20 |
0.1211 USD |
755,501.2000 KAVA |
0.1248 USD |
0.1198 USD |
0.1303 USD |
0.1211 USD |
| 2025-11-19 |
0.1210 USD |
688,269.0600 KAVA |
0.1294 USD |
0.1195 USD |
0.1302 USD |
0.1210 USD |
| 2025-11-18 |
0.1315 USD |
804,612.0300 KAVA |
0.1272 USD |
0.1237 USD |
0.1315 USD |
0.1315 USD |
| 2025-11-17 |
0.1269 USD |
862,028.0500 KAVA |
0.1308 USD |
0.1255 USD |
0.1340 USD |
0.1269 USD |
| 2025-11-16 |
0.1291 USD |
1,026,988.0000 KAVA |
0.1382 USD |
0.1275 USD |
0.1389 USD |
0.1291 USD |
| 2025-11-15 |
0.1386 USD |
1,340,264.0600 KAVA |
0.1435 USD |
0.1368 USD |
0.1509 USD |
0.1386 USD |
| 2025-11-14 |
0.1462 USD |
3,283,337.6600 KAVA |
0.1571 USD |
0.1423 USD |
0.1571 USD |
0.1462 USD |
| 2025-11-13 |
0.1620 USD |
6,634,917.5800 KAVA |
0.1431 USD |
0.1400 USD |
0.1783 USD |
0.1620 USD |
| 2025-11-12 |
0.1431 USD |
2,024,159.0900 KAVA |
0.1454 USD |
0.1392 USD |
0.1506 USD |
0.1431 USD |
| 2025-11-11 |
0.1471 USD |
2,687,656.5800 KAVA |
0.1655 USD |
0.1457 USD |
0.1720 USD |
0.1471 USD |
| 2025-11-10 |
0.1606 USD |
7,314,535.7900 KAVA |
0.1567 USD |
0.1548 USD |
0.1987 USD |
0.1606 USD |
| 2025-11-09 |
0.1608 USD |
18,882,253.0800 KAVA |
0.1380 USD |
0.1350 USD |
0.2000 USD |
0.1608 USD |
| 2025-11-08 |
0.1353 USD |
5,531,081.0500 KAVA |
0.1293 USD |
0.1240 USD |
0.1550 USD |
0.1353 USD |
| 2025-11-07 |
0.1305 USD |
2,619,743.1900 KAVA |
0.1116 USD |
0.1102 USD |
0.1310 USD |
0.1305 USD |
| 2025-11-06 |
0.1100 USD |
1,794,983.8700 KAVA |
0.1144 USD |
0.1073 USD |
0.1155 USD |
0.1100 USD |
| 2025-11-05 |
0.1148 USD |
1,712,899.8400 KAVA |
0.1108 USD |
0.1060 USD |
0.1155 USD |
0.1148 USD |
| 2025-11-04 |
0.1060 USD |
2,282,327.1100 KAVA |
0.1180 USD |
0.1044 USD |
0.1202 USD |
0.1060 USD |
| 2025-11-03 |
0.1186 USD |
2,822,882.4600 KAVA |
0.1371 USD |
0.1164 USD |
0.1379 USD |
0.1186 USD |
| 2025-11-02 |
0.1362 USD |
3,975,045.4500 KAVA |
0.1343 USD |
0.1319 USD |
0.1745 USD |
0.1362 USD |
| 2025-11-01 |
0.1333 USD |
1,552,943.2500 KAVA |
0.1264 USD |
0.1251 USD |
0.1339 USD |
0.1333 USD |
| 2025-10-31 |
0.1235 USD |
868,548.1200 KAVA |
0.1274 USD |
0.1229 USD |
0.1300 USD |
0.1235 USD |
| 2025-10-30 |
0.1270 USD |
2,567,106.0600 KAVA |
0.1387 USD |
0.1227 USD |
0.1390 USD |
0.1270 USD |
| 2025-10-29 |
0.1394 USD |
990,703.2800 KAVA |
0.1418 USD |
0.1344 USD |
0.1447 USD |
0.1394 USD |
| 2025-10-28 |
0.1395 USD |
2,076,385.8800 KAVA |
0.1430 USD |
0.1394 USD |
0.1459 USD |
0.1395 USD |
| 2025-10-27 |
0.1453 USD |
897,684.7400 KAVA |
0.1461 USD |
0.1421 USD |
0.1486 USD |
0.1453 USD |
| 2025-10-26 |
0.1441 USD |
824,675.5100 KAVA |
0.1406 USD |
0.1395 USD |
0.1564 USD |
0.1441 USD |
| 2025-10-25 |
0.1398 USD |
545,195.1400 KAVA |
0.1398 USD |
0.1385 USD |
0.1409 USD |
0.1398 USD |
| 2025-10-24 |
0.1400 USD |
1,603,812.5800 KAVA |
0.1393 USD |
0.1355 USD |
0.1431 USD |
0.1400 USD |
| 2025-10-23 |
0.1387 USD |
783,732.0200 KAVA |
0.1354 USD |
0.1340 USD |
0.1412 USD |
0.1387 USD |
| 2025-10-22 |
0.1339 USD |
552,208.2900 KAVA |
0.1436 USD |
0.1302 USD |
0.1436 USD |
0.1339 USD |
| 2025-10-21 |
0.1508 USD |
485,760.4500 KAVA |
0.1512 USD |
0.1426 USD |
0.1550 USD |
0.1508 USD |
| 2025-10-20 |
0.1501 USD |
648,849.8000 KAVA |
0.1515 USD |
0.1464 USD |
0.1553 USD |
0.1501 USD |
| 2025-10-19 |
0.1528 USD |
2,658,043.5600 KAVA |
0.1455 USD |
0.1437 USD |
0.1619 USD |
0.1528 USD |
| 2025-10-18 |
0.1444 USD |
697,827.8400 KAVA |
0.1459 USD |
0.1400 USD |
0.1482 USD |
0.1444 USD |
| 2025-10-17 |
0.1463 USD |
1,948,753.2500 KAVA |
0.1587 USD |
0.1428 USD |
0.1592 USD |
0.1463 USD |