Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3706 USD |
205,079.4100 KAVA |
0.3709 USD |
0.3658 USD |
0.3709 USD |
0.3706 USD |
| 2025-08-26 |
0.3709 USD |
683,427.1000 KAVA |
0.3691 USD |
0.3600 USD |
0.3729 USD |
0.3709 USD |
| 2025-08-25 |
0.3697 USD |
297,801.7900 KAVA |
0.3695 USD |
0.3679 USD |
0.3795 USD |
0.3697 USD |
| 2025-08-24 |
0.3693 USD |
104,316.6100 KAVA |
0.3777 USD |
0.3675 USD |
0.3787 USD |
0.3693 USD |
| 2025-08-23 |
0.3787 USD |
73,018.9900 KAVA |
0.3854 USD |
0.3776 USD |
0.3867 USD |
0.3787 USD |
| 2025-08-22 |
0.3852 USD |
194,365.7500 KAVA |
0.3721 USD |
0.3679 USD |
0.3866 USD |
0.3852 USD |
| 2025-08-21 |
0.3719 USD |
122,105.3100 KAVA |
0.3753 USD |
0.3685 USD |
0.3762 USD |
0.3719 USD |
| 2025-08-20 |
0.3753 USD |
169,496.9200 KAVA |
0.3737 USD |
0.3723 USD |
0.3769 USD |
0.3753 USD |
| 2025-08-19 |
0.3731 USD |
91,115.9600 KAVA |
0.3792 USD |
0.3731 USD |
0.3817 USD |
0.3731 USD |
| 2025-08-18 |
0.3812 USD |
168,758.4900 KAVA |
0.3830 USD |
0.3767 USD |
0.3844 USD |
0.3812 USD |
| 2025-08-17 |
0.3785 USD |
274,338.3300 KAVA |
0.3816 USD |
0.3766 USD |
0.3917 USD |
0.3785 USD |
| 2025-08-16 |
0.3799 USD |
301,835.3100 KAVA |
0.3776 USD |
0.3755 USD |
0.3876 USD |
0.3799 USD |
| 2025-08-15 |
0.3737 USD |
629,318.0200 KAVA |
0.3569 USD |
0.3466 USD |
0.3812 USD |
0.3737 USD |
| 2025-08-14 |
0.3634 USD |
503,920.9500 KAVA |
0.3913 USD |
0.3574 USD |
0.3922 USD |
0.3634 USD |
| 2025-08-13 |
0.3894 USD |
514,466.9700 KAVA |
0.3919 USD |
0.3829 USD |
0.4014 USD |
0.3894 USD |
| 2025-08-12 |
0.3909 USD |
142,730.9400 KAVA |
0.3741 USD |
0.3736 USD |
0.3930 USD |
0.3909 USD |
| 2025-08-11 |
0.3782 USD |
496,514.2000 KAVA |
0.3905 USD |
0.3513 USD |
0.3978 USD |
0.3782 USD |
| 2025-08-10 |
0.3898 USD |
73,292.3800 KAVA |
0.3973 USD |
0.3878 USD |
0.4018 USD |
0.3898 USD |
| 2025-08-09 |
0.3990 USD |
159,182.8700 KAVA |
0.3945 USD |
0.3927 USD |
0.3998 USD |
0.3990 USD |
| 2025-08-08 |
0.3939 USD |
339,635.6600 KAVA |
0.3961 USD |
0.3829 USD |
0.4003 USD |
0.3939 USD |
| 2025-08-07 |
0.3955 USD |
200,429.7100 KAVA |
0.3861 USD |
0.3851 USD |
0.3980 USD |
0.3955 USD |
| 2025-08-06 |
0.3867 USD |
142,545.6200 KAVA |
0.3870 USD |
0.3826 USD |
0.3898 USD |
0.3867 USD |
| 2025-08-05 |
0.3880 USD |
48,166.2900 KAVA |
0.3958 USD |
0.3854 USD |
0.3960 USD |
0.3880 USD |
| 2025-08-04 |
0.3958 USD |
57,200.6500 KAVA |
0.3923 USD |
0.3888 USD |
0.3958 USD |
0.3958 USD |
| 2025-08-03 |
0.3903 USD |
80,289.8300 KAVA |
0.3840 USD |
0.3829 USD |
0.3925 USD |
0.3903 USD |
| 2025-08-02 |
0.3864 USD |
133,589.6400 KAVA |
0.3826 USD |
0.3768 USD |
0.3864 USD |
0.3864 USD |
| 2025-08-01 |
0.3823 USD |
172,026.9100 KAVA |
0.3787 USD |
0.3787 USD |
0.3879 USD |
0.3823 USD |
| 2025-07-31 |
0.3798 USD |
131,374.1400 KAVA |
0.3921 USD |
0.3798 USD |
0.3984 USD |
0.3798 USD |
| 2025-07-30 |
0.3898 USD |
148,827.1800 KAVA |
0.3870 USD |
0.3767 USD |
0.3903 USD |
0.3898 USD |
| 2025-07-29 |
0.3861 USD |
184,794.5800 KAVA |
0.3928 USD |
0.3861 USD |
0.3953 USD |
0.3861 USD |
| 2025-07-28 |
0.3915 USD |
94,476.2600 KAVA |
0.4051 USD |
0.3889 USD |
0.4059 USD |
0.3915 USD |
| 2025-07-27 |
0.3998 USD |
59,326.3000 KAVA |
0.3974 USD |
0.3967 USD |
0.4036 USD |
0.3998 USD |
| 2025-07-26 |
0.4009 USD |
81,869.3900 KAVA |
0.3999 USD |
0.3951 USD |
0.4036 USD |
0.4009 USD |
| 2025-07-25 |
0.3958 USD |
119,920.0100 KAVA |
0.4041 USD |
0.3865 USD |
0.4047 USD |
0.3958 USD |
| 2025-07-24 |
0.4006 USD |
161,847.0500 KAVA |
0.4118 USD |
0.3862 USD |
0.4130 USD |
0.4006 USD |
| 2025-07-23 |
0.4121 USD |
215,840.2000 KAVA |
0.4312 USD |
0.4016 USD |
0.4373 USD |
0.4121 USD |
| 2025-07-22 |
0.4313 USD |
249,223.7100 KAVA |
0.4377 USD |
0.4161 USD |
0.4421 USD |
0.4313 USD |
| 2025-07-21 |
0.4339 USD |
180,298.6700 KAVA |
0.4280 USD |
0.4256 USD |
0.4457 USD |
0.4339 USD |
| 2025-07-20 |
0.4319 USD |
219,916.7100 KAVA |
0.4256 USD |
0.4210 USD |
0.4355 USD |
0.4319 USD |
| 2025-07-19 |
0.4229 USD |
194,377.8400 KAVA |
0.4221 USD |
0.4139 USD |
0.4269 USD |
0.4229 USD |
| 2025-07-18 |
0.4203 USD |
228,673.9200 KAVA |
0.4363 USD |
0.4158 USD |
0.4505 USD |
0.4203 USD |
| 2025-07-17 |
0.4329 USD |
113,389.9800 KAVA |
0.4358 USD |
0.4267 USD |
0.4422 USD |
0.4329 USD |
| 2025-07-16 |
0.4349 USD |
85,301.1700 KAVA |
0.4305 USD |
0.4256 USD |
0.4395 USD |
0.4349 USD |
| 2025-07-15 |
0.4304 USD |
138,568.9000 KAVA |
0.4310 USD |
0.4138 USD |
0.4333 USD |
0.4304 USD |
| 2025-07-14 |
0.4282 USD |
126,995.1500 KAVA |
0.4318 USD |
0.4227 USD |
0.4472 USD |
0.4282 USD |
| 2025-07-13 |
0.4301 USD |
742,269.4900 KAVA |
0.4259 USD |
0.4120 USD |
0.4408 USD |
0.4301 USD |
| 2025-07-12 |
0.4224 USD |
260,951.5800 KAVA |
0.4176 USD |
0.4107 USD |
0.4365 USD |
0.4224 USD |
| 2025-07-11 |
0.4335 USD |
629,085.9600 KAVA |
0.4118 USD |
0.4090 USD |
0.4385 USD |
0.4335 USD |
| 2025-07-10 |
0.4144 USD |
88,611.1200 KAVA |
0.4033 USD |
0.3995 USD |
0.4156 USD |
0.4144 USD |
| 2025-07-09 |
0.4034 USD |
56,479.2700 KAVA |
0.3970 USD |
0.3958 USD |
0.4035 USD |
0.4034 USD |