Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.4319 USD |
350,355.0700 KAVA |
0.4205 USD |
0.4021 USD |
0.4341 USD |
0.4319 USD |
| 2025-05-18 |
0.4138 USD |
121,932.7800 KAVA |
0.4071 USD |
0.4019 USD |
0.4219 USD |
0.4138 USD |
| 2025-05-17 |
0.4092 USD |
182,587.3500 KAVA |
0.4233 USD |
0.4011 USD |
0.4233 USD |
0.4092 USD |
| 2025-05-16 |
0.4219 USD |
72,445.1500 KAVA |
0.4304 USD |
0.4219 USD |
0.4413 USD |
0.4219 USD |
| 2025-05-15 |
0.4279 USD |
139,635.5900 KAVA |
0.4528 USD |
0.4233 USD |
0.4571 USD |
0.4279 USD |
| 2025-05-14 |
0.4482 USD |
233,532.3100 KAVA |
0.4725 USD |
0.4441 USD |
0.4737 USD |
0.4482 USD |
| 2025-05-13 |
0.4818 USD |
431,225.2600 KAVA |
0.4721 USD |
0.4461 USD |
0.4844 USD |
0.4818 USD |
| 2025-05-12 |
0.4722 USD |
608,920.5200 KAVA |
0.4902 USD |
0.4497 USD |
0.4943 USD |
0.4722 USD |
| 2025-05-11 |
0.4887 USD |
393,840.0300 KAVA |
0.5019 USD |
0.4707 USD |
0.5030 USD |
0.4887 USD |
| 2025-05-10 |
0.4985 USD |
570,510.3500 KAVA |
0.4940 USD |
0.4682 USD |
0.5083 USD |
0.4985 USD |
| 2025-05-09 |
0.4869 USD |
328,801.9200 KAVA |
0.4686 USD |
0.4644 USD |
0.4893 USD |
0.4869 USD |
| 2025-05-08 |
0.4710 USD |
584,448.4100 KAVA |
0.4348 USD |
0.4323 USD |
0.4723 USD |
0.4710 USD |
| 2025-05-07 |
0.4290 USD |
83,457.6000 KAVA |
0.4444 USD |
0.4253 USD |
0.4461 USD |
0.4290 USD |
| 2025-05-06 |
0.4379 USD |
614,514.8800 KAVA |
0.4276 USD |
0.4110 USD |
0.4472 USD |
0.4379 USD |
| 2025-05-05 |
0.4340 USD |
198,915.5100 KAVA |
0.4437 USD |
0.4254 USD |
0.4647 USD |
0.4340 USD |
| 2025-05-04 |
0.4418 USD |
94,715.1000 KAVA |
0.4207 USD |
0.4130 USD |
0.4445 USD |
0.4418 USD |
| 2025-05-03 |
0.4246 USD |
45,134.7200 KAVA |
0.4300 USD |
0.4180 USD |
0.4353 USD |
0.4246 USD |
| 2025-05-02 |
0.4329 USD |
44,217.0600 KAVA |
0.4328 USD |
0.4283 USD |
0.4391 USD |
0.4329 USD |
| 2025-05-01 |
0.4360 USD |
164,601.6300 KAVA |
0.4347 USD |
0.4311 USD |
0.4477 USD |
0.4360 USD |
| 2025-04-30 |
0.4339 USD |
134,301.5900 KAVA |
0.4374 USD |
0.4236 USD |
0.4412 USD |
0.4339 USD |
| 2025-04-29 |
0.4387 USD |
356,327.8900 KAVA |
0.4586 USD |
0.4360 USD |
0.4640 USD |
0.4387 USD |
| 2025-04-28 |
0.4604 USD |
169,305.0300 KAVA |
0.4528 USD |
0.4430 USD |
0.4624 USD |
0.4604 USD |
| 2025-04-27 |
0.4552 USD |
104,157.6900 KAVA |
0.4640 USD |
0.4477 USD |
0.4668 USD |
0.4552 USD |
| 2025-04-26 |
0.4610 USD |
130,586.9800 KAVA |
0.4669 USD |
0.4520 USD |
0.4790 USD |
0.4610 USD |
| 2025-04-25 |
0.4623 USD |
200,861.1200 KAVA |
0.4514 USD |
0.4469 USD |
0.4703 USD |
0.4623 USD |
| 2025-04-24 |
0.4543 USD |
112,800.2800 KAVA |
0.4438 USD |
0.4301 USD |
0.4554 USD |
0.4543 USD |
| 2025-04-23 |
0.4412 USD |
232,557.8400 KAVA |
0.4402 USD |
0.4384 USD |
0.4570 USD |
0.4412 USD |
| 2025-04-22 |
0.4346 USD |
309,733.4000 KAVA |
0.4113 USD |
0.4092 USD |
0.4372 USD |
0.4346 USD |
| 2025-04-21 |
0.4109 USD |
271,843.8600 KAVA |
0.4150 USD |
0.4098 USD |
0.4266 USD |
0.4109 USD |
| 2025-04-20 |
0.4147 USD |
158,898.0600 KAVA |
0.4184 USD |
0.4096 USD |
0.4245 USD |
0.4147 USD |
| 2025-04-19 |
0.4193 USD |
102,725.4200 KAVA |
0.4207 USD |
0.4176 USD |
0.4215 USD |
0.4193 USD |
| 2025-04-18 |
0.4208 USD |
223,185.3400 KAVA |
0.4326 USD |
0.4203 USD |
0.4326 USD |
0.4208 USD |
| 2025-04-17 |
0.4328 USD |
274,814.3800 KAVA |
0.4238 USD |
0.4233 USD |
0.4378 USD |
0.4328 USD |
| 2025-04-16 |
0.4280 USD |
410,606.1600 KAVA |
0.4246 USD |
0.4184 USD |
0.4287 USD |
0.4280 USD |
| 2025-04-15 |
0.4237 USD |
208,921.6600 KAVA |
0.4196 USD |
0.4179 USD |
0.4276 USD |
0.4237 USD |
| 2025-04-14 |
0.4196 USD |
171,090.7300 KAVA |
0.4201 USD |
0.4181 USD |
0.4259 USD |
0.4196 USD |
| 2025-04-13 |
0.4183 USD |
509,527.9000 KAVA |
0.4303 USD |
0.4179 USD |
0.4413 USD |
0.4183 USD |
| 2025-04-12 |
0.4312 USD |
239,824.1000 KAVA |
0.4259 USD |
0.4176 USD |
0.4336 USD |
0.4312 USD |
| 2025-04-11 |
0.4218 USD |
443,330.6600 KAVA |
0.4114 USD |
0.4044 USD |
0.4276 USD |
0.4218 USD |
| 2025-04-10 |
0.4111 USD |
335,135.0900 KAVA |
0.4346 USD |
0.4047 USD |
0.4399 USD |
0.4111 USD |
| 2025-04-09 |
0.4353 USD |
804,230.8500 KAVA |
0.4074 USD |
0.4004 USD |
0.4367 USD |
0.4353 USD |
| 2025-04-08 |
0.4037 USD |
852,088.4400 KAVA |
0.4246 USD |
0.4003 USD |
0.4286 USD |
0.4037 USD |
| 2025-04-07 |
0.4227 USD |
1,241,335.2800 KAVA |
0.4045 USD |
0.3924 USD |
0.4375 USD |
0.4227 USD |
| 2025-04-06 |
0.4011 USD |
1,377,778.7900 KAVA |
0.3997 USD |
0.3945 USD |
0.4057 USD |
0.4011 USD |
| 2025-04-05 |
0.3988 USD |
218,099.1600 KAVA |
0.3977 USD |
0.3954 USD |
0.4107 USD |
0.3988 USD |
| 2025-04-04 |
0.3964 USD |
642,123.2100 KAVA |
0.4065 USD |
0.3916 USD |
0.4089 USD |
0.3964 USD |
| 2025-04-03 |
0.4074 USD |
1,303,818.4500 KAVA |
0.3927 USD |
0.3906 USD |
0.4159 USD |
0.4074 USD |
| 2025-04-02 |
0.3907 USD |
2,823,788.9000 KAVA |
0.3864 USD |
0.3512 USD |
0.4079 USD |
0.3907 USD |
| 2025-04-01 |
0.3820 USD |
2,645,054.4000 KAVA |
0.4354 USD |
0.3750 USD |
0.4432 USD |
0.3820 USD |
| 2025-03-31 |
0.4307 USD |
288,110.0900 KAVA |
0.4190 USD |
0.4046 USD |
0.4370 USD |
0.4307 USD |