Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.4755 USD |
392,983.6000 KAVA |
0.4707 USD |
0.4537 USD |
0.4786 USD |
0.4755 USD |
| 2025-02-08 |
0.4682 USD |
1,739,332.1400 KAVA |
0.4817 USD |
0.4522 USD |
0.4861 USD |
0.4682 USD |
| 2025-02-07 |
0.4768 USD |
1,577,807.1100 KAVA |
0.4542 USD |
0.4507 USD |
0.4921 USD |
0.4768 USD |
| 2025-02-06 |
0.4539 USD |
1,321,377.3300 KAVA |
0.4604 USD |
0.4418 USD |
0.4876 USD |
0.4539 USD |
| 2025-02-05 |
0.4558 USD |
2,108,979.6500 KAVA |
0.4809 USD |
0.4553 USD |
0.5087 USD |
0.4558 USD |
| 2025-02-04 |
0.4752 USD |
4,421,413.3100 KAVA |
0.5329 USD |
0.4647 USD |
0.5600 USD |
0.4752 USD |
| 2025-02-03 |
0.5196 USD |
6,795,449.0700 KAVA |
0.4306 USD |
0.4108 USD |
0.5216 USD |
0.5196 USD |
| 2025-02-02 |
0.4313 USD |
2,184,841.9800 KAVA |
0.4484 USD |
0.4178 USD |
0.4739 USD |
0.4313 USD |
| 2025-02-01 |
0.4534 USD |
1,702,851.6400 KAVA |
0.4508 USD |
0.4484 USD |
0.4856 USD |
0.4534 USD |
| 2025-01-31 |
0.4548 USD |
379,611.5500 KAVA |
0.4323 USD |
0.4229 USD |
0.4985 USD |
0.4548 USD |
| 2025-01-30 |
0.4331 USD |
89,793.4500 KAVA |
0.4120 USD |
0.4120 USD |
0.4364 USD |
0.4331 USD |
| 2025-01-29 |
0.4178 USD |
249,071.1300 KAVA |
0.4170 USD |
0.3990 USD |
0.4268 USD |
0.4178 USD |
| 2025-01-28 |
0.4171 USD |
41,704.6400 KAVA |
0.4382 USD |
0.4171 USD |
0.4422 USD |
0.4171 USD |
| 2025-01-27 |
0.4401 USD |
195,643.6900 KAVA |
0.4369 USD |
0.4047 USD |
0.4452 USD |
0.4401 USD |
| 2025-01-26 |
0.4506 USD |
138,398.4200 KAVA |
0.4490 USD |
0.4490 USD |
0.4644 USD |
0.4506 USD |
| 2025-01-25 |
0.4539 USD |
103,313.9000 KAVA |
0.4421 USD |
0.4355 USD |
0.4548 USD |
0.4539 USD |
| 2025-01-24 |
0.4427 USD |
232,782.0200 KAVA |
0.4657 USD |
0.4416 USD |
0.4749 USD |
0.4427 USD |
| 2025-01-23 |
0.4628 USD |
194,063.7700 KAVA |
0.4814 USD |
0.4502 USD |
0.4836 USD |
0.4628 USD |
| 2025-01-22 |
0.4858 USD |
262,265.8900 KAVA |
0.4746 USD |
0.4676 USD |
0.5061 USD |
0.4858 USD |
| 2025-01-21 |
0.4802 USD |
504,395.6200 KAVA |
0.4419 USD |
0.4348 USD |
0.4829 USD |
0.4802 USD |
| 2025-01-20 |
0.4435 USD |
342,548.4300 KAVA |
0.4412 USD |
0.4290 USD |
0.4816 USD |
0.4435 USD |
| 2025-01-19 |
0.4595 USD |
246,082.1300 KAVA |
0.4874 USD |
0.4447 USD |
0.5002 USD |
0.4595 USD |
| 2025-01-18 |
0.4793 USD |
278,552.2800 KAVA |
0.5185 USD |
0.4742 USD |
0.5202 USD |
0.4793 USD |
| 2025-01-17 |
0.5171 USD |
223,044.0400 KAVA |
0.4961 USD |
0.4941 USD |
0.5193 USD |
0.5171 USD |
| 2025-01-16 |
0.5012 USD |
144,375.7100 KAVA |
0.4978 USD |
0.4797 USD |
0.5053 USD |
0.5012 USD |
| 2025-01-15 |
0.4976 USD |
239,374.5600 KAVA |
0.4725 USD |
0.4594 USD |
0.4988 USD |
0.4976 USD |
| 2025-01-14 |
0.4739 USD |
324,205.2900 KAVA |
0.4539 USD |
0.4455 USD |
0.4755 USD |
0.4739 USD |
| 2025-01-13 |
0.4583 USD |
356,650.5300 KAVA |
0.4846 USD |
0.4249 USD |
0.4940 USD |
0.4583 USD |
| 2025-01-12 |
0.4815 USD |
113,511.3600 KAVA |
0.4973 USD |
0.4809 USD |
0.5027 USD |
0.4815 USD |
| 2025-01-11 |
0.5003 USD |
72,918.7800 KAVA |
0.4975 USD |
0.4871 USD |
0.5076 USD |
0.5003 USD |
| 2025-01-10 |
0.5008 USD |
248,542.0700 KAVA |
0.5058 USD |
0.4823 USD |
0.5191 USD |
0.5008 USD |
| 2025-01-09 |
0.5060 USD |
285,522.5200 KAVA |
0.4986 USD |
0.4839 USD |
0.5240 USD |
0.5060 USD |
| 2025-01-08 |
0.4999 USD |
208,898.2300 KAVA |
0.4995 USD |
0.4677 USD |
0.5081 USD |
0.4999 USD |
| 2025-01-07 |
0.4993 USD |
272,849.1200 KAVA |
0.5490 USD |
0.4955 USD |
0.5505 USD |
0.4993 USD |
| 2025-01-06 |
0.5498 USD |
406,116.8300 KAVA |
0.5605 USD |
0.5407 USD |
0.5704 USD |
0.5498 USD |
| 2025-01-05 |
0.5592 USD |
470,767.0300 KAVA |
0.5480 USD |
0.5392 USD |
0.5800 USD |
0.5592 USD |
| 2025-01-04 |
0.5519 USD |
1,170,922.9500 KAVA |
0.5228 USD |
0.5183 USD |
0.5952 USD |
0.5519 USD |
| 2025-01-03 |
0.5229 USD |
364,192.7500 KAVA |
0.4759 USD |
0.4703 USD |
0.5310 USD |
0.5229 USD |
| 2025-01-02 |
0.4748 USD |
142,372.6300 KAVA |
0.4626 USD |
0.4621 USD |
0.4807 USD |
0.4748 USD |
| 2025-01-01 |
0.4638 USD |
116,870.0700 KAVA |
0.4449 USD |
0.4359 USD |
0.4661 USD |
0.4638 USD |
| 2024-12-31 |
0.4450 USD |
241,378.0200 KAVA |
0.4539 USD |
0.4423 USD |
0.4660 USD |
0.4450 USD |
| 2024-12-30 |
0.4544 USD |
322,344.7500 KAVA |
0.4652 USD |
0.4471 USD |
0.4831 USD |
0.4544 USD |
| 2024-12-29 |
0.4645 USD |
129,787.1300 KAVA |
0.4799 USD |
0.4583 USD |
0.4858 USD |
0.4645 USD |
| 2024-12-28 |
0.4808 USD |
169,177.3200 KAVA |
0.4555 USD |
0.4538 USD |
0.4844 USD |
0.4808 USD |
| 2024-12-27 |
0.4560 USD |
150,801.6900 KAVA |
0.4471 USD |
0.4420 USD |
0.4792 USD |
0.4560 USD |
| 2024-12-26 |
0.4454 USD |
147,549.6000 KAVA |
0.4798 USD |
0.4384 USD |
0.4800 USD |
0.4454 USD |
| 2024-12-25 |
0.4785 USD |
89,373.1300 KAVA |
0.4830 USD |
0.4704 USD |
0.4900 USD |
0.4785 USD |
| 2024-12-24 |
0.4825 USD |
251,605.3000 KAVA |
0.4543 USD |
0.4408 USD |
0.4835 USD |
0.4825 USD |
| 2024-12-23 |
0.4543 USD |
231,360.6800 KAVA |
0.4263 USD |
0.4158 USD |
0.4584 USD |
0.4543 USD |
| 2024-12-22 |
0.4267 USD |
156,537.4900 KAVA |
0.4227 USD |
0.4091 USD |
0.4412 USD |
0.4267 USD |