Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.3999 USD |
76,594.9800 KAVA |
0.3930 USD |
0.3915 USD |
0.4020 USD |
0.3999 USD |
| 2025-07-07 |
0.3924 USD |
33,205.0000 KAVA |
0.3940 USD |
0.3894 USD |
0.3983 USD |
0.3924 USD |
| 2025-07-06 |
0.3980 USD |
35,784.6400 KAVA |
0.3921 USD |
0.3919 USD |
0.3980 USD |
0.3980 USD |
| 2025-07-05 |
0.3909 USD |
25,103.2600 KAVA |
0.3928 USD |
0.3879 USD |
0.3986 USD |
0.3909 USD |
| 2025-07-04 |
0.3948 USD |
65,806.4900 KAVA |
0.4076 USD |
0.3827 USD |
0.4084 USD |
0.3948 USD |
| 2025-07-03 |
0.4079 USD |
41,108.1900 KAVA |
0.4092 USD |
0.4048 USD |
0.4145 USD |
0.4079 USD |
| 2025-07-02 |
0.4102 USD |
48,825.3500 KAVA |
0.3972 USD |
0.3960 USD |
0.4107 USD |
0.4102 USD |
| 2025-07-01 |
0.3950 USD |
61,812.7500 KAVA |
0.4004 USD |
0.3923 USD |
0.4006 USD |
0.3950 USD |
| 2025-06-30 |
0.4020 USD |
106,307.8400 KAVA |
0.4079 USD |
0.3954 USD |
0.4091 USD |
0.4020 USD |
| 2025-06-29 |
0.4023 USD |
25,310.8800 KAVA |
0.4054 USD |
0.4001 USD |
0.4059 USD |
0.4023 USD |
| 2025-06-28 |
0.4033 USD |
56,964.1100 KAVA |
0.4039 USD |
0.3909 USD |
0.4046 USD |
0.4033 USD |
| 2025-06-27 |
0.4020 USD |
56,943.1800 KAVA |
0.4016 USD |
0.3996 USD |
0.4085 USD |
0.4020 USD |
| 2025-06-26 |
0.4021 USD |
503,242.2800 KAVA |
0.4070 USD |
0.3900 USD |
0.4125 USD |
0.4021 USD |
| 2025-06-25 |
0.4072 USD |
41,187.9500 KAVA |
0.4154 USD |
0.4065 USD |
0.4209 USD |
0.4072 USD |
| 2025-06-24 |
0.4160 USD |
248,655.6200 KAVA |
0.4245 USD |
0.4088 USD |
0.4287 USD |
0.4160 USD |
| 2025-06-23 |
0.4240 USD |
133,524.4200 KAVA |
0.4070 USD |
0.4050 USD |
0.4243 USD |
0.4240 USD |
| 2025-06-22 |
0.4026 USD |
170,570.5200 KAVA |
0.4073 USD |
0.4002 USD |
0.4106 USD |
0.4026 USD |
| 2025-06-21 |
0.3997 USD |
65,105.6800 KAVA |
0.4065 USD |
0.3979 USD |
0.4136 USD |
0.3997 USD |
| 2025-06-20 |
0.4070 USD |
55,023.0900 KAVA |
0.4058 USD |
0.3975 USD |
0.4113 USD |
0.4070 USD |
| 2025-06-19 |
0.4074 USD |
31,413.3600 KAVA |
0.4144 USD |
0.4047 USD |
0.4151 USD |
0.4074 USD |
| 2025-06-18 |
0.4131 USD |
139,536.0000 KAVA |
0.4180 USD |
0.3970 USD |
0.4189 USD |
0.4131 USD |
| 2025-06-17 |
0.4255 USD |
29,381.4500 KAVA |
0.4320 USD |
0.4228 USD |
0.4381 USD |
0.4255 USD |
| 2025-06-16 |
0.4361 USD |
37,587.9500 KAVA |
0.4285 USD |
0.4232 USD |
0.4363 USD |
0.4361 USD |
| 2025-06-15 |
0.4253 USD |
44,381.0500 KAVA |
0.4226 USD |
0.4207 USD |
0.4284 USD |
0.4253 USD |
| 2025-06-14 |
0.4161 USD |
51,138.5500 KAVA |
0.4240 USD |
0.4155 USD |
0.4242 USD |
0.4161 USD |
| 2025-06-13 |
0.4229 USD |
653,856.6100 KAVA |
0.4167 USD |
0.4021 USD |
0.4343 USD |
0.4229 USD |
| 2025-06-12 |
0.4186 USD |
87,093.2000 KAVA |
0.4219 USD |
0.4135 USD |
0.4264 USD |
0.4186 USD |
| 2025-06-11 |
0.4200 USD |
202,002.5500 KAVA |
0.4537 USD |
0.4190 USD |
0.4540 USD |
0.4200 USD |
| 2025-06-10 |
0.4737 USD |
169,530.6200 KAVA |
0.4551 USD |
0.4509 USD |
0.4752 USD |
0.4737 USD |
| 2025-06-09 |
0.4523 USD |
498,849.3400 KAVA |
0.4494 USD |
0.4347 USD |
0.4578 USD |
0.4523 USD |
| 2025-06-08 |
0.4475 USD |
71,538.1000 KAVA |
0.4441 USD |
0.4400 USD |
0.4516 USD |
0.4475 USD |
| 2025-06-07 |
0.4452 USD |
181,166.4400 KAVA |
0.4296 USD |
0.4233 USD |
0.4455 USD |
0.4452 USD |
| 2025-06-06 |
0.4304 USD |
98,587.8900 KAVA |
0.4186 USD |
0.4147 USD |
0.4310 USD |
0.4304 USD |
| 2025-06-05 |
0.4153 USD |
430,554.5600 KAVA |
0.4376 USD |
0.4050 USD |
0.4458 USD |
0.4153 USD |
| 2025-06-04 |
0.4341 USD |
619,663.4000 KAVA |
0.4314 USD |
0.4058 USD |
0.4523 USD |
0.4341 USD |