Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-21 |
0.4217 USD |
218,331.8700 KAVA |
0.4414 USD |
0.4135 USD |
0.4684 USD |
0.4217 USD |
| 2024-12-20 |
0.4387 USD |
438,704.3100 KAVA |
0.4224 USD |
0.3721 USD |
0.4422 USD |
0.4387 USD |
| 2024-12-19 |
0.4201 USD |
937,437.3600 KAVA |
0.4639 USD |
0.4091 USD |
0.4770 USD |
0.4201 USD |
| 2024-12-18 |
0.4645 USD |
1,188,389.5100 KAVA |
0.5258 USD |
0.4549 USD |
0.5293 USD |
0.4645 USD |
| 2024-12-17 |
0.5278 USD |
202,756.0300 KAVA |
0.5622 USD |
0.5217 USD |
0.5622 USD |
0.5278 USD |
| 2024-12-16 |
0.5620 USD |
261,627.9600 KAVA |
0.5702 USD |
0.5410 USD |
0.5805 USD |
0.5620 USD |
| 2024-12-15 |
0.5694 USD |
192,893.4400 KAVA |
0.5531 USD |
0.5429 USD |
0.5740 USD |
0.5694 USD |
| 2024-12-14 |
0.5539 USD |
291,400.7200 KAVA |
0.5835 USD |
0.5415 USD |
0.5934 USD |
0.5539 USD |
| 2024-12-13 |
0.5845 USD |
445,433.4700 KAVA |
0.5934 USD |
0.5700 USD |
0.5951 USD |
0.5845 USD |
| 2024-12-12 |
0.5934 USD |
854,342.1600 KAVA |
0.5799 USD |
0.5761 USD |
0.6157 USD |
0.5934 USD |
| 2024-12-11 |
0.5793 USD |
654,513.8800 KAVA |
0.5389 USD |
0.5140 USD |
0.5864 USD |
0.5793 USD |
| 2024-12-10 |
0.5393 USD |
1,021,953.0600 KAVA |
0.5663 USD |
0.4925 USD |
0.5792 USD |
0.5393 USD |
| 2024-12-09 |
0.5678 USD |
1,458,943.7200 KAVA |
0.7131 USD |
0.5100 USD |
0.7146 USD |
0.5678 USD |
| 2024-12-08 |
0.7132 USD |
426,109.1500 KAVA |
0.7084 USD |
0.6809 USD |
0.7161 USD |
0.7132 USD |
| 2024-12-07 |
0.7098 USD |
378,428.3700 KAVA |
0.7155 USD |
0.6948 USD |
0.7231 USD |
0.7098 USD |
| 2024-12-06 |
0.7160 USD |
1,312,013.5000 KAVA |
0.7144 USD |
0.6879 USD |
0.7420 USD |
0.7160 USD |
| 2024-12-05 |
0.7138 USD |
1,165,930.3800 KAVA |
0.7079 USD |
0.6667 USD |
0.7481 USD |
0.7138 USD |
| 2024-12-04 |
0.7086 USD |
2,407,238.1300 KAVA |
0.6970 USD |
0.6679 USD |
0.7418 USD |
0.7086 USD |
| 2024-12-03 |
0.6958 USD |
2,264,572.5500 KAVA |
0.6290 USD |
0.6040 USD |
0.7069 USD |
0.6958 USD |
| 2024-12-02 |
0.6290 USD |
779,818.7200 KAVA |
0.6093 USD |
0.5601 USD |
0.6295 USD |
0.6290 USD |
| 2024-12-01 |
0.6113 USD |
779,137.3000 KAVA |
0.6110 USD |
0.5811 USD |
0.6230 USD |
0.6113 USD |
| 2024-11-30 |
0.6116 USD |
664,473.8100 KAVA |
0.6005 USD |
0.5896 USD |
0.6217 USD |
0.6116 USD |
| 2024-11-29 |
0.6013 USD |
802,626.1700 KAVA |
0.5515 USD |
0.5321 USD |
0.6085 USD |
0.6013 USD |
| 2024-11-28 |
0.5518 USD |
525,471.5600 KAVA |
0.5572 USD |
0.5287 USD |
0.5572 USD |
0.5518 USD |
| 2024-11-27 |
0.5566 USD |
542,245.2800 KAVA |
0.5278 USD |
0.5162 USD |
0.5685 USD |
0.5566 USD |
| 2024-11-26 |
0.5341 USD |
464,975.6000 KAVA |
0.5101 USD |
0.4812 USD |
0.5522 USD |
0.5341 USD |
| 2024-11-25 |
0.5124 USD |
975,537.5500 KAVA |
0.5270 USD |
0.5012 USD |
0.5528 USD |
0.5124 USD |
| 2024-11-24 |
0.5304 USD |
842,838.3700 KAVA |
0.5056 USD |
0.4849 USD |
0.5703 USD |
0.5304 USD |
| 2024-11-23 |
0.5077 USD |
786,621.8100 KAVA |
0.4815 USD |
0.4742 USD |
0.5163 USD |
0.5077 USD |
| 2024-11-22 |
0.4804 USD |
375,449.3100 KAVA |
0.4631 USD |
0.4447 USD |
0.4804 USD |
0.4804 USD |
| 2024-11-21 |
0.4628 USD |
461,363.8100 KAVA |
0.4369 USD |
0.4274 USD |
0.4700 USD |
0.4628 USD |
| 2024-11-20 |
0.4375 USD |
660,684.4800 KAVA |
0.4562 USD |
0.4299 USD |
0.4607 USD |
0.4375 USD |
| 2024-11-19 |
0.4609 USD |
1,044,027.0500 KAVA |
0.4719 USD |
0.4485 USD |
0.5242 USD |
0.4609 USD |
| 2024-11-18 |
0.4748 USD |
1,068,986.1100 KAVA |
0.4442 USD |
0.4337 USD |
0.4979 USD |
0.4748 USD |
| 2024-11-17 |
0.4467 USD |
1,982,454.8400 KAVA |
0.4248 USD |
0.4122 USD |
0.5072 USD |
0.4467 USD |
| 2024-11-16 |
0.4255 USD |
1,068,221.5700 KAVA |
0.3989 USD |
0.3958 USD |
0.4271 USD |
0.4255 USD |