Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0744 USD |
85,047.0100 KAVA |
0.0753 USD |
0.0741 USD |
0.0757 USD |
0.0744 USD |
| 2025-12-23 |
0.0753 USD |
302,069.2500 KAVA |
0.0780 USD |
0.0745 USD |
0.0782 USD |
0.0753 USD |
| 2025-12-22 |
0.0797 USD |
346,231.5100 KAVA |
0.0769 USD |
0.0762 USD |
0.0803 USD |
0.0797 USD |
| 2025-12-21 |
0.0768 USD |
1,037,452.7500 KAVA |
0.0794 USD |
0.0763 USD |
0.0862 USD |
0.0768 USD |
| 2025-12-20 |
0.0792 USD |
271,404.3500 KAVA |
0.0791 USD |
0.0786 USD |
0.0809 USD |
0.0792 USD |
| 2025-12-19 |
0.0787 USD |
463,544.4900 KAVA |
0.0725 USD |
0.0717 USD |
0.0788 USD |
0.0787 USD |
| 2025-12-18 |
0.0732 USD |
773,865.9000 KAVA |
0.0789 USD |
0.0714 USD |
0.0796 USD |
0.0732 USD |
| 2025-12-17 |
0.0787 USD |
479,862.1400 KAVA |
0.0872 USD |
0.0779 USD |
0.0875 USD |
0.0787 USD |
| 2025-12-16 |
0.0877 USD |
709,659.1700 KAVA |
0.0854 USD |
0.0826 USD |
0.0887 USD |
0.0877 USD |
| 2025-12-15 |
0.0850 USD |
1,342,368.9400 KAVA |
0.0881 USD |
0.0826 USD |
0.0903 USD |
0.0850 USD |
| 2025-12-14 |
0.0890 USD |
1,179,327.0000 KAVA |
0.0951 USD |
0.0889 USD |
0.0953 USD |
0.0890 USD |
| 2025-12-13 |
0.0946 USD |
593,847.9700 KAVA |
0.0968 USD |
0.0941 USD |
0.0971 USD |
0.0946 USD |
| 2025-12-12 |
0.0964 USD |
1,208,530.6900 KAVA |
0.1025 USD |
0.0952 USD |
0.1025 USD |
0.0964 USD |
| 2025-12-11 |
0.1025 USD |
339,365.9800 KAVA |
0.1085 USD |
0.1017 USD |
0.1086 USD |
0.1025 USD |
| 2025-12-10 |
0.1122 USD |
799,354.1700 KAVA |
0.1108 USD |
0.1083 USD |
0.1163 USD |
0.1122 USD |
| 2025-12-09 |
0.1115 USD |
445,840.7900 KAVA |
0.1044 USD |
0.1029 USD |
0.1118 USD |
0.1115 USD |
| 2025-12-08 |
0.1023 USD |
1,537,171.6800 KAVA |
0.1045 USD |
0.1020 USD |
0.1066 USD |
0.1023 USD |
| 2025-12-07 |
0.1091 USD |
473,204.9900 KAVA |
0.1115 USD |
0.1055 USD |
0.1117 USD |
0.1091 USD |
| 2025-12-06 |
0.1116 USD |
340,420.9300 KAVA |
0.1134 USD |
0.1112 USD |
0.1145 USD |
0.1116 USD |
| 2025-12-05 |
0.1114 USD |
622,187.6600 KAVA |
0.1164 USD |
0.1101 USD |
0.1182 USD |
0.1114 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 |