Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1586 USD |
5,740,332.2200 KAVA |
0.1703 USD |
0.1504 USD |
0.1717 USD |
0.1586 USD |
| 2025-10-15 |
0.1696 USD |
1,982,127.0300 KAVA |
0.1808 USD |
0.1680 USD |
0.1837 USD |
0.1696 USD |
| 2025-10-14 |
0.1804 USD |
3,433,284.6400 KAVA |
0.1943 USD |
0.1724 USD |
0.1943 USD |
0.1804 USD |
| 2025-10-13 |
0.1946 USD |
9,700,918.2400 KAVA |
0.1897 USD |
0.1800 USD |
0.1980 USD |
0.1946 USD |
| 2025-10-12 |
0.1900 USD |
5,905,836.4200 KAVA |
0.1815 USD |
0.1731 USD |
0.1994 USD |
0.1900 USD |
| 2025-10-11 |
0.1898 USD |
22,732,616.0000 KAVA |
0.2131 USD |
0.1648 USD |
0.2267 USD |
0.1898 USD |
| 2025-10-10 |
0.2510 USD |
758,434.2500 KAVA |
0.3339 USD |
0.2201 USD |
0.3399 USD |
0.2510 USD |
| 2025-10-09 |
0.3311 USD |
154,056.5200 KAVA |
0.3258 USD |
0.3190 USD |
0.3377 USD |
0.3311 USD |
| 2025-10-08 |
0.3251 USD |
50,191.1000 KAVA |
0.3234 USD |
0.3198 USD |
0.3302 USD |
0.3251 USD |
| 2025-10-07 |
0.3230 USD |
183,881.9700 KAVA |
0.3327 USD |
0.3190 USD |
0.3398 USD |
0.3230 USD |
| 2025-10-06 |
0.3331 USD |
77,798.8900 KAVA |
0.3214 USD |
0.3210 USD |
0.3368 USD |
0.3331 USD |
| 2025-10-05 |
0.3232 USD |
121,268.4500 KAVA |
0.3310 USD |
0.3222 USD |
0.3377 USD |
0.3232 USD |
| 2025-10-04 |
0.3300 USD |
17,309.0000 KAVA |
0.3340 USD |
0.3282 USD |
0.3373 USD |
0.3300 USD |
| 2025-10-03 |
0.3364 USD |
190,622.9400 KAVA |
0.3290 USD |
0.3269 USD |
0.3402 USD |
0.3364 USD |
| 2025-10-02 |
0.3321 USD |
79,371.4800 KAVA |
0.3281 USD |
0.3249 USD |
0.3348 USD |
0.3321 USD |
| 2025-10-01 |
0.3261 USD |
142,462.1100 KAVA |
0.3170 USD |
0.3164 USD |
0.3283 USD |
0.3261 USD |
| 2025-09-30 |
0.3188 USD |
35,566.7600 KAVA |
0.3225 USD |
0.3140 USD |
0.3225 USD |
0.3188 USD |
| 2025-09-29 |
0.3213 USD |
37,536.1800 KAVA |
0.3226 USD |
0.3196 USD |
0.3258 USD |
0.3213 USD |
| 2025-09-28 |
0.3228 USD |
152,597.6600 KAVA |
0.3208 USD |
0.3164 USD |
0.3250 USD |
0.3228 USD |
| 2025-09-27 |
0.3180 USD |
92,662.4200 KAVA |
0.3170 USD |
0.3134 USD |
0.3209 USD |
0.3180 USD |
| 2025-09-26 |
0.3176 USD |
145,272.3800 KAVA |
0.3222 USD |
0.3145 USD |
0.3222 USD |
0.3176 USD |
| 2025-09-25 |
0.3236 USD |
294,641.7600 KAVA |
0.3190 USD |
0.3178 USD |
0.3298 USD |
0.3236 USD |
| 2025-09-24 |
0.3194 USD |
86,629.3800 KAVA |
0.3209 USD |
0.3186 USD |
0.3239 USD |
0.3194 USD |
| 2025-09-23 |
0.3190 USD |
134,977.4700 KAVA |
0.3223 USD |
0.3188 USD |
0.3241 USD |
0.3190 USD |
| 2025-09-22 |
0.3234 USD |
434,111.0800 KAVA |
0.3313 USD |
0.3168 USD |
0.3316 USD |
0.3234 USD |
| 2025-09-21 |
0.3309 USD |
169,817.3600 KAVA |
0.3341 USD |
0.3257 USD |
0.3369 USD |
0.3309 USD |
| 2025-09-20 |
0.3367 USD |
63,616.1700 KAVA |
0.3354 USD |
0.3337 USD |
0.3395 USD |
0.3367 USD |
| 2025-09-19 |
0.3365 USD |
260,319.2300 KAVA |
0.3478 USD |
0.3276 USD |
0.3528 USD |
0.3365 USD |
| 2025-09-18 |
0.3453 USD |
162,297.3000 KAVA |
0.3387 USD |
0.3348 USD |
0.3504 USD |
0.3453 USD |
| 2025-09-17 |
0.3338 USD |
125,387.9600 KAVA |
0.3406 USD |
0.3310 USD |
0.3417 USD |
0.3338 USD |
| 2025-09-16 |
0.3411 USD |
275,639.6800 KAVA |
0.3439 USD |
0.3356 USD |
0.3440 USD |
0.3411 USD |
| 2025-09-15 |
0.3443 USD |
272,924.5900 KAVA |
0.3609 USD |
0.3408 USD |
0.3621 USD |
0.3443 USD |
| 2025-09-14 |
0.3610 USD |
146,418.4100 KAVA |
0.3666 USD |
0.3574 USD |
0.3666 USD |
0.3610 USD |
| 2025-09-13 |
0.3675 USD |
127,885.7600 KAVA |
0.3670 USD |
0.3623 USD |
0.3697 USD |
0.3675 USD |
| 2025-09-12 |
0.3670 USD |
57,576.7400 KAVA |
0.3677 USD |
0.3640 USD |
0.3691 USD |
0.3670 USD |
| 2025-09-11 |
0.3680 USD |
67,861.1100 KAVA |
0.3736 USD |
0.3644 USD |
0.3754 USD |
0.3680 USD |
| 2025-09-10 |
0.3741 USD |
83,594.9000 KAVA |
0.3684 USD |
0.3684 USD |
0.3758 USD |
0.3741 USD |
| 2025-09-09 |
0.3686 USD |
206,765.6400 KAVA |
0.3672 USD |
0.3589 USD |
0.3693 USD |
0.3686 USD |
| 2025-09-08 |
0.3669 USD |
173,441.8900 KAVA |
0.3664 USD |
0.3654 USD |
0.3705 USD |
0.3669 USD |
| 2025-09-07 |
0.3666 USD |
45,067.0000 KAVA |
0.3707 USD |
0.3660 USD |
0.3719 USD |
0.3666 USD |
| 2025-09-06 |
0.3703 USD |
23,822.5200 KAVA |
0.3696 USD |
0.3690 USD |
0.3724 USD |
0.3703 USD |
| 2025-09-05 |
0.3703 USD |
130,730.1000 KAVA |
0.3688 USD |
0.3675 USD |
0.3734 USD |
0.3703 USD |
| 2025-09-04 |
0.3684 USD |
158,813.1900 KAVA |
0.3688 USD |
0.3665 USD |
0.3734 USD |
0.3684 USD |
| 2025-09-03 |
0.3694 USD |
257,060.6700 KAVA |
0.3714 USD |
0.3590 USD |
0.3731 USD |
0.3694 USD |
| 2025-09-02 |
0.3708 USD |
99,292.2400 KAVA |
0.3730 USD |
0.3684 USD |
0.3750 USD |
0.3708 USD |
| 2025-09-01 |
0.3710 USD |
170,114.3300 KAVA |
0.3743 USD |
0.3678 USD |
0.3770 USD |
0.3710 USD |
| 2025-08-31 |
0.3794 USD |
92,246.6100 KAVA |
0.3785 USD |
0.3763 USD |
0.3849 USD |
0.3794 USD |
| 2025-08-30 |
0.3789 USD |
177,009.5500 KAVA |
0.3781 USD |
0.3732 USD |
0.3826 USD |
0.3789 USD |
| 2025-08-29 |
0.3755 USD |
240,413.0600 KAVA |
0.3850 USD |
0.3726 USD |
0.3850 USD |
0.3755 USD |
| 2025-08-28 |
0.3849 USD |
628,060.4600 KAVA |
0.3674 USD |
0.3667 USD |
0.3903 USD |
0.3849 USD |