Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0580 USD |
256,426.5200 KAVA |
0.0583 USD |
0.0569 USD |
0.0592 USD |
0.0580 USD |
| 2026-02-07 |
0.0578 USD |
233,256.1700 KAVA |
0.0571 USD |
0.0556 USD |
0.0582 USD |
0.0578 USD |
| 2026-02-06 |
0.0569 USD |
2,755,490.3800 KAVA |
0.0531 USD |
0.0473 USD |
0.0763 USD |
0.0569 USD |
| 2026-02-05 |
0.0566 USD |
468,612.3100 KAVA |
0.0630 USD |
0.0555 USD |
0.0633 USD |
0.0566 USD |
| 2026-02-04 |
0.0625 USD |
741,718.8200 KAVA |
0.0636 USD |
0.0607 USD |
0.0663 USD |
0.0625 USD |
| 2026-02-03 |
0.0627 USD |
529,195.0200 KAVA |
0.0644 USD |
0.0609 USD |
0.0666 USD |
0.0627 USD |
| 2026-02-02 |
0.0645 USD |
91,078.1800 KAVA |
0.0624 USD |
0.0605 USD |
0.0650 USD |
0.0645 USD |
| 2026-02-01 |
0.0624 USD |
286,157.6700 KAVA |
0.0629 USD |
0.0615 USD |
0.0672 USD |
0.0624 USD |
| 2026-01-31 |
0.0598 USD |
311,864.2400 KAVA |
0.0695 USD |
0.0594 USD |
0.0695 USD |
0.0598 USD |
| 2026-01-30 |
0.0693 USD |
461,682.1500 KAVA |
0.0716 USD |
0.0681 USD |
0.0730 USD |
0.0693 USD |
| 2026-01-29 |
0.0708 USD |
359,631.1300 KAVA |
0.0771 USD |
0.0693 USD |
0.0771 USD |
0.0708 USD |
| 2026-01-28 |
0.0771 USD |
79,784.5400 KAVA |
0.0781 USD |
0.0767 USD |
0.0793 USD |
0.0771 USD |
| 2026-01-27 |
0.0785 USD |
129,800.4100 KAVA |
0.0774 USD |
0.0750 USD |
0.0785 USD |
0.0785 USD |
| 2026-01-26 |
0.0779 USD |
317,898.0100 KAVA |
0.0751 USD |
0.0751 USD |
0.0790 USD |
0.0779 USD |
| 2026-01-25 |
0.0749 USD |
173,299.0300 KAVA |
0.0807 USD |
0.0738 USD |
0.0816 USD |
0.0749 USD |
| 2026-01-24 |
0.0810 USD |
115,353.0800 KAVA |
0.0800 USD |
0.0800 USD |
0.0823 USD |
0.0810 USD |
| 2026-01-23 |
0.0808 USD |
322,520.8400 KAVA |
0.0798 USD |
0.0789 USD |
0.0821 USD |
0.0808 USD |
| 2026-01-22 |
0.0802 USD |
292,811.4600 KAVA |
0.0813 USD |
0.0786 USD |
0.0830 USD |
0.0802 USD |
| 2026-01-21 |
0.0817 USD |
424,285.5200 KAVA |
0.0779 USD |
0.0777 USD |
0.0823 USD |
0.0817 USD |
| 2026-01-20 |
0.0779 USD |
634,234.2000 KAVA |
0.0866 USD |
0.0774 USD |
0.0867 USD |
0.0779 USD |
| 2026-01-19 |
0.0864 USD |
478,241.0000 KAVA |
0.0908 USD |
0.0846 USD |
0.0913 USD |
0.0864 USD |
| 2026-01-18 |
0.0917 USD |
784,628.0800 KAVA |
0.0914 USD |
0.0903 USD |
0.0963 USD |
0.0917 USD |
| 2026-01-17 |
0.0919 USD |
302,046.2300 KAVA |
0.0909 USD |
0.0903 USD |
0.0936 USD |
0.0919 USD |
| 2026-01-16 |
0.0904 USD |
681,231.1900 KAVA |
0.0932 USD |
0.0888 USD |
0.0938 USD |
0.0904 USD |
| 2026-01-15 |
0.0924 USD |
1,540,803.6100 KAVA |
0.0901 USD |
0.0868 USD |
0.0987 USD |
0.0924 USD |
| 2026-01-14 |
0.0909 USD |
539,014.0700 KAVA |
0.0874 USD |
0.0874 USD |
0.0937 USD |
0.0909 USD |
| 2026-01-13 |
0.0873 USD |
674,888.4100 KAVA |
0.0836 USD |
0.0829 USD |
0.0881 USD |
0.0873 USD |
| 2026-01-12 |
0.0835 USD |
821,667.4700 KAVA |
0.0868 USD |
0.0821 USD |
0.0870 USD |
0.0835 USD |
| 2026-01-11 |
0.0866 USD |
1,806,955.2400 KAVA |
0.0858 USD |
0.0858 USD |
0.0983 USD |
0.0866 USD |
| 2026-01-10 |
0.0852 USD |
171,075.0300 KAVA |
0.0853 USD |
0.0836 USD |
0.0860 USD |
0.0852 USD |
| 2026-01-09 |
0.0851 USD |
402,739.4800 KAVA |
0.0854 USD |
0.0847 USD |
0.0874 USD |
0.0851 USD |
| 2026-01-08 |
0.0851 USD |
338,497.1600 KAVA |
0.0885 USD |
0.0834 USD |
0.0896 USD |
0.0851 USD |
| 2026-01-07 |
0.0861 USD |
231,924.6200 KAVA |
0.0893 USD |
0.0854 USD |
0.0897 USD |
0.0861 USD |
| 2026-01-06 |
0.0875 USD |
585,913.4000 KAVA |
0.0865 USD |
0.0856 USD |
0.0909 USD |
0.0875 USD |
| 2026-01-05 |
0.0864 USD |
658,952.0000 KAVA |
0.0849 USD |
0.0832 USD |
0.0868 USD |
0.0864 USD |
| 2026-01-04 |
0.0847 USD |
544,385.5900 KAVA |
0.0838 USD |
0.0830 USD |
0.0871 USD |
0.0847 USD |
| 2026-01-03 |
0.0828 USD |
762,816.6500 KAVA |
0.0813 USD |
0.0801 USD |
0.0842 USD |
0.0828 USD |
| 2026-01-02 |
0.0807 USD |
358,311.3500 KAVA |
0.0785 USD |
0.0780 USD |
0.0824 USD |
0.0807 USD |
| 2026-01-01 |
0.0783 USD |
152,957.0900 KAVA |
0.0752 USD |
0.0745 USD |
0.0785 USD |
0.0783 USD |
| 2025-12-31 |
0.0750 USD |
568,731.2500 KAVA |
0.0787 USD |
0.0737 USD |
0.0790 USD |
0.0750 USD |
| 2025-12-30 |
0.0761 USD |
316,211.5200 KAVA |
0.0758 USD |
0.0744 USD |
0.0766 USD |
0.0761 USD |
| 2025-12-29 |
0.0762 USD |
678,414.7400 KAVA |
0.0791 USD |
0.0757 USD |
0.0791 USD |
0.0762 USD |
| 2025-12-28 |
0.0793 USD |
1,163,574.5500 KAVA |
0.0791 USD |
0.0766 USD |
0.0856 USD |
0.0793 USD |
| 2025-12-27 |
0.0784 USD |
453,382.9900 KAVA |
0.0754 USD |
0.0753 USD |
0.0785 USD |
0.0784 USD |
| 2025-12-26 |
0.0756 USD |
180,981.8100 KAVA |
0.0754 USD |
0.0744 USD |
0.0767 USD |
0.0756 USD |
| 2025-12-25 |
0.0774 USD |
515,546.9400 KAVA |
0.0778 USD |
0.0761 USD |
0.0787 USD |
0.0774 USD |
| 2025-12-24 |
0.0747 USD |
205,877.8600 KAVA |
0.0753 USD |
0.0737 USD |
0.0757 USD |
0.0747 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 |