Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1060 USD |
2,282,327.1100 KAVA |
0.1180 USD |
0.1044 USD |
0.1202 USD |
0.1060 USD |
| 2025-11-03 |
0.1186 USD |
2,822,882.4600 KAVA |
0.1371 USD |
0.1164 USD |
0.1379 USD |
0.1186 USD |
| 2025-11-02 |
0.1362 USD |
3,975,045.4500 KAVA |
0.1343 USD |
0.1319 USD |
0.1745 USD |
0.1362 USD |
| 2025-11-01 |
0.1333 USD |
1,552,943.2500 KAVA |
0.1264 USD |
0.1251 USD |
0.1339 USD |
0.1333 USD |
| 2025-10-31 |
0.1235 USD |
868,548.1200 KAVA |
0.1274 USD |
0.1229 USD |
0.1300 USD |
0.1235 USD |
| 2025-10-30 |
0.1270 USD |
2,567,106.0600 KAVA |
0.1387 USD |
0.1227 USD |
0.1390 USD |
0.1270 USD |
| 2025-10-29 |
0.1394 USD |
990,703.2800 KAVA |
0.1418 USD |
0.1344 USD |
0.1447 USD |
0.1394 USD |
| 2025-10-28 |
0.1395 USD |
2,076,385.8800 KAVA |
0.1430 USD |
0.1394 USD |
0.1459 USD |
0.1395 USD |
| 2025-10-27 |
0.1453 USD |
897,684.7400 KAVA |
0.1461 USD |
0.1421 USD |
0.1486 USD |
0.1453 USD |
| 2025-10-26 |
0.1441 USD |
824,675.5100 KAVA |
0.1406 USD |
0.1395 USD |
0.1564 USD |
0.1441 USD |
| 2025-10-25 |
0.1398 USD |
545,195.1400 KAVA |
0.1398 USD |
0.1385 USD |
0.1409 USD |
0.1398 USD |
| 2025-10-24 |
0.1400 USD |
1,603,812.5800 KAVA |
0.1393 USD |
0.1355 USD |
0.1431 USD |
0.1400 USD |
| 2025-10-23 |
0.1387 USD |
783,732.0200 KAVA |
0.1354 USD |
0.1340 USD |
0.1412 USD |
0.1387 USD |
| 2025-10-22 |
0.1339 USD |
552,208.2900 KAVA |
0.1436 USD |
0.1302 USD |
0.1436 USD |
0.1339 USD |
| 2025-10-21 |
0.1508 USD |
485,760.4500 KAVA |
0.1512 USD |
0.1426 USD |
0.1550 USD |
0.1508 USD |
| 2025-10-20 |
0.1501 USD |
648,849.8000 KAVA |
0.1515 USD |
0.1464 USD |
0.1553 USD |
0.1501 USD |
| 2025-10-19 |
0.1528 USD |
2,658,043.5600 KAVA |
0.1455 USD |
0.1437 USD |
0.1619 USD |
0.1528 USD |
| 2025-10-18 |
0.1444 USD |
697,827.8400 KAVA |
0.1459 USD |
0.1400 USD |
0.1482 USD |
0.1444 USD |
| 2025-10-17 |
0.1463 USD |
1,948,753.2500 KAVA |
0.1587 USD |
0.1428 USD |
0.1592 USD |
0.1463 USD |
| 2025-10-16 |
0.1586 USD |
5,740,332.2200 KAVA |
0.1703 USD |
0.1504 USD |
0.1717 USD |
0.1586 USD |
| 2025-10-15 |
0.1696 USD |
1,982,127.0300 KAVA |
0.1808 USD |
0.1680 USD |
0.1837 USD |
0.1696 USD |
| 2025-10-14 |
0.1804 USD |
3,433,284.6400 KAVA |
0.1943 USD |
0.1724 USD |
0.1943 USD |
0.1804 USD |
| 2025-10-13 |
0.1946 USD |
9,700,918.2400 KAVA |
0.1897 USD |
0.1800 USD |
0.1980 USD |
0.1946 USD |
| 2025-10-12 |
0.1900 USD |
5,905,836.4200 KAVA |
0.1815 USD |
0.1731 USD |
0.1994 USD |
0.1900 USD |
| 2025-10-11 |
0.1898 USD |
22,732,616.0000 KAVA |
0.2131 USD |
0.1648 USD |
0.2267 USD |
0.1898 USD |
| 2025-10-10 |
0.2510 USD |
758,434.2500 KAVA |
0.3339 USD |
0.2201 USD |
0.3399 USD |
0.2510 USD |
| 2025-10-09 |
0.3311 USD |
154,056.5200 KAVA |
0.3258 USD |
0.3190 USD |
0.3377 USD |
0.3311 USD |
| 2025-10-08 |
0.3251 USD |
50,191.1000 KAVA |
0.3234 USD |
0.3198 USD |
0.3302 USD |
0.3251 USD |
| 2025-10-07 |
0.3230 USD |
183,881.9700 KAVA |
0.3327 USD |
0.3190 USD |
0.3398 USD |
0.3230 USD |
| 2025-10-06 |
0.3331 USD |
77,798.8900 KAVA |
0.3214 USD |
0.3210 USD |
0.3368 USD |
0.3331 USD |
| 2025-10-05 |
0.3232 USD |
121,268.4500 KAVA |
0.3310 USD |
0.3222 USD |
0.3377 USD |
0.3232 USD |
| 2025-10-04 |
0.3300 USD |
17,309.0000 KAVA |
0.3340 USD |
0.3282 USD |
0.3373 USD |
0.3300 USD |
| 2025-10-03 |
0.3364 USD |
190,622.9400 KAVA |
0.3290 USD |
0.3269 USD |
0.3402 USD |
0.3364 USD |
| 2025-10-02 |
0.3321 USD |
79,371.4800 KAVA |
0.3281 USD |
0.3249 USD |
0.3348 USD |
0.3321 USD |
| 2025-10-01 |
0.3261 USD |
142,462.1100 KAVA |
0.3170 USD |
0.3164 USD |
0.3283 USD |
0.3261 USD |
| 2025-09-30 |
0.3188 USD |
35,566.7600 KAVA |
0.3225 USD |
0.3140 USD |
0.3225 USD |
0.3188 USD |
| 2025-09-29 |
0.3213 USD |
37,536.1800 KAVA |
0.3226 USD |
0.3196 USD |
0.3258 USD |
0.3213 USD |
| 2025-09-28 |
0.3228 USD |
152,597.6600 KAVA |
0.3208 USD |
0.3164 USD |
0.3250 USD |
0.3228 USD |
| 2025-09-27 |
0.3180 USD |
92,662.4200 KAVA |
0.3170 USD |
0.3134 USD |
0.3209 USD |
0.3180 USD |
| 2025-09-26 |
0.3176 USD |
145,272.3800 KAVA |
0.3222 USD |
0.3145 USD |
0.3222 USD |
0.3176 USD |
| 2025-09-25 |
0.3236 USD |
294,641.7600 KAVA |
0.3190 USD |
0.3178 USD |
0.3298 USD |
0.3236 USD |
| 2025-09-24 |
0.3194 USD |
86,629.3800 KAVA |
0.3209 USD |
0.3186 USD |
0.3239 USD |
0.3194 USD |
| 2025-09-23 |
0.3190 USD |
134,977.4700 KAVA |
0.3223 USD |
0.3188 USD |
0.3241 USD |
0.3190 USD |
| 2025-09-22 |
0.3234 USD |
434,111.0800 KAVA |
0.3313 USD |
0.3168 USD |
0.3316 USD |
0.3234 USD |
| 2025-09-21 |
0.3309 USD |
169,817.3600 KAVA |
0.3341 USD |
0.3257 USD |
0.3369 USD |
0.3309 USD |
| 2025-09-20 |
0.3367 USD |
63,616.1700 KAVA |
0.3354 USD |
0.3337 USD |
0.3395 USD |
0.3367 USD |
| 2025-09-19 |
0.3365 USD |
260,319.2300 KAVA |
0.3478 USD |
0.3276 USD |
0.3528 USD |
0.3365 USD |
| 2025-09-18 |
0.3453 USD |
162,297.3000 KAVA |
0.3387 USD |
0.3348 USD |
0.3504 USD |
0.3453 USD |
| 2025-09-17 |
0.3338 USD |
125,387.9600 KAVA |
0.3406 USD |
0.3310 USD |
0.3417 USD |
0.3338 USD |
| 2025-09-16 |
0.3411 USD |
275,639.6800 KAVA |
0.3439 USD |
0.3356 USD |
0.3440 USD |
0.3411 USD |