Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.4179 USD |
151,051.4500 KAVA |
0.4346 USD |
0.4169 USD |
0.4399 USD |
0.4179 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 |
| 2025-03-30 |
0.4233 USD |
102,184.4600 KAVA |
0.4240 USD |
0.4183 USD |
0.4321 USD |
0.4233 USD |
| 2025-03-29 |
0.4230 USD |
112,197.5300 KAVA |
0.4388 USD |
0.4165 USD |
0.4389 USD |
0.4230 USD |
| 2025-03-28 |
0.4336 USD |
248,752.9200 KAVA |
0.4679 USD |
0.4304 USD |
0.4696 USD |
0.4336 USD |
| 2025-03-27 |
0.4722 USD |
182,311.0600 KAVA |
0.4698 USD |
0.4632 USD |
0.4828 USD |
0.4722 USD |
| 2025-03-26 |
0.4691 USD |
298,776.4300 KAVA |
0.4842 USD |
0.4639 USD |
0.4967 USD |
0.4691 USD |
| 2025-03-25 |
0.4810 USD |
504,220.4300 KAVA |
0.4969 USD |
0.4754 USD |
0.4984 USD |
0.4810 USD |
| 2025-03-24 |
0.4950 USD |
984,092.6700 KAVA |
0.5144 USD |
0.4820 USD |
0.5337 USD |
0.4950 USD |
| 2025-03-23 |
0.5050 USD |
587,005.9500 KAVA |
0.5281 USD |
0.5016 USD |
0.5405 USD |
0.5050 USD |
| 2025-03-22 |
0.5346 USD |
380,417.3100 KAVA |
0.5402 USD |
0.5235 USD |
0.5615 USD |
0.5346 USD |
| 2025-03-21 |
0.5443 USD |
1,494,792.2900 KAVA |
0.5421 USD |
0.5376 USD |
0.5762 USD |
0.5443 USD |
| 2025-03-20 |
0.5456 USD |
1,172,395.7900 KAVA |
0.5059 USD |
0.5010 USD |
0.5542 USD |
0.5456 USD |
| 2025-03-19 |
0.4987 USD |
964,434.7400 KAVA |
0.4903 USD |
0.4899 USD |
0.5291 USD |
0.4987 USD |
| 2025-03-18 |
0.4873 USD |
341,639.8800 KAVA |
0.5038 USD |
0.4792 USD |
0.5080 USD |
0.4873 USD |
| 2025-03-17 |
0.5025 USD |
906,681.8600 KAVA |
0.4799 USD |
0.4766 USD |
0.5155 USD |
0.5025 USD |
| 2025-03-16 |
0.4805 USD |
689,692.9400 KAVA |
0.4664 USD |
0.4663 USD |
0.5073 USD |
0.4805 USD |
| 2025-03-15 |
0.4640 USD |
233,055.3100 KAVA |
0.4694 USD |
0.4595 USD |
0.4798 USD |
0.4640 USD |
| 2025-03-14 |
0.4718 USD |
925,682.0700 KAVA |
0.4337 USD |
0.4280 USD |
0.4826 USD |
0.4718 USD |
| 2025-03-13 |
0.4251 USD |
257,383.7600 KAVA |
0.4358 USD |
0.4226 USD |
0.4454 USD |
0.4251 USD |
| 2025-03-12 |
0.4354 USD |
297,053.5000 KAVA |
0.4370 USD |
0.4184 USD |
0.4513 USD |
0.4354 USD |
| 2025-03-11 |
0.4380 USD |
475,017.4300 KAVA |
0.4017 USD |
0.3988 USD |
0.4458 USD |
0.4380 USD |
| 2025-03-10 |
0.4029 USD |
365,716.6400 KAVA |
0.4153 USD |
0.3908 USD |
0.4210 USD |
0.4029 USD |
| 2025-03-09 |
0.4162 USD |
319,975.5100 KAVA |
0.4190 USD |
0.4114 USD |
0.4275 USD |
0.4162 USD |
| 2025-03-08 |
0.4186 USD |
105,851.5100 KAVA |
0.4210 USD |
0.4094 USD |
0.4217 USD |
0.4186 USD |
| 2025-03-07 |
0.4262 USD |
299,418.0100 KAVA |
0.4385 USD |
0.4204 USD |
0.4412 USD |
0.4262 USD |
| 2025-03-06 |
0.4411 USD |
316,148.5400 KAVA |
0.4498 USD |
0.4338 USD |
0.4657 USD |
0.4411 USD |
| 2025-03-05 |
0.4508 USD |
395,418.0900 KAVA |
0.4174 USD |
0.4157 USD |
0.4556 USD |
0.4508 USD |
| 2025-03-04 |
0.4172 USD |
628,764.0500 KAVA |
0.4040 USD |
0.3862 USD |
0.4202 USD |
0.4172 USD |
| 2025-03-03 |
0.4059 USD |
398,254.9300 KAVA |
0.4551 USD |
0.4022 USD |
0.4551 USD |
0.4059 USD |
| 2025-03-02 |
0.4558 USD |
277,419.2100 KAVA |
0.4228 USD |
0.4200 USD |
0.4595 USD |
0.4558 USD |
| 2025-03-01 |
0.4216 USD |
217,235.2700 KAVA |
0.4368 USD |
0.4165 USD |
0.4403 USD |
0.4216 USD |
| 2025-02-28 |
0.4346 USD |
1,107,797.1800 KAVA |
0.4338 USD |
0.4133 USD |
0.4451 USD |
0.4346 USD |
| 2025-02-27 |
0.4242 USD |
106,787.0800 KAVA |
0.4135 USD |
0.4100 USD |
0.4311 USD |
0.4242 USD |
| 2025-02-26 |
0.4022 USD |
353,329.7100 KAVA |
0.4075 USD |
0.3946 USD |
0.4190 USD |
0.4022 USD |
| 2025-02-25 |
0.4105 USD |
1,231,359.0500 KAVA |
0.3987 USD |
0.3758 USD |
0.4131 USD |
0.4105 USD |
| 2025-02-24 |
0.3973 USD |
607,443.2300 KAVA |
0.4368 USD |
0.3845 USD |
0.4382 USD |
0.3973 USD |
| 2025-02-23 |
0.4375 USD |
139,733.9400 KAVA |
0.4378 USD |
0.4295 USD |
0.4461 USD |
0.4375 USD |
| 2025-02-22 |
0.4371 USD |
600,064.6100 KAVA |
0.4212 USD |
0.4150 USD |
0.4381 USD |
0.4371 USD |
| 2025-02-21 |
0.4233 USD |
365,573.6100 KAVA |
0.4589 USD |
0.4204 USD |
0.4619 USD |
0.4233 USD |
| 2025-02-20 |
0.4588 USD |
278,219.6000 KAVA |
0.4532 USD |
0.4518 USD |
0.4601 USD |
0.4588 USD |