Identifier on Coinbase Pro: KAVA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.3443 USD |
272,924.5900 KAVA |
0.3609 USD |
0.3408 USD |
0.3621 USD |
0.3443 USD |
| 2025-09-14 |
0.3610 USD |
146,418.4100 KAVA |
0.3666 USD |
0.3574 USD |
0.3666 USD |
0.3610 USD |
| 2025-09-13 |
0.3675 USD |
127,885.7600 KAVA |
0.3670 USD |
0.3623 USD |
0.3697 USD |
0.3675 USD |
| 2025-09-12 |
0.3670 USD |
57,576.7400 KAVA |
0.3677 USD |
0.3640 USD |
0.3691 USD |
0.3670 USD |
| 2025-09-11 |
0.3680 USD |
67,861.1100 KAVA |
0.3736 USD |
0.3644 USD |
0.3754 USD |
0.3680 USD |
| 2025-09-10 |
0.3741 USD |
83,594.9000 KAVA |
0.3684 USD |
0.3684 USD |
0.3758 USD |
0.3741 USD |
| 2025-09-09 |
0.3686 USD |
206,765.6400 KAVA |
0.3672 USD |
0.3589 USD |
0.3693 USD |
0.3686 USD |
| 2025-09-08 |
0.3669 USD |
173,441.8900 KAVA |
0.3664 USD |
0.3654 USD |
0.3705 USD |
0.3669 USD |
| 2025-09-07 |
0.3666 USD |
45,067.0000 KAVA |
0.3707 USD |
0.3660 USD |
0.3719 USD |
0.3666 USD |
| 2025-09-06 |
0.3703 USD |
23,822.5200 KAVA |
0.3696 USD |
0.3690 USD |
0.3724 USD |
0.3703 USD |
| 2025-09-05 |
0.3703 USD |
130,730.1000 KAVA |
0.3688 USD |
0.3675 USD |
0.3734 USD |
0.3703 USD |
| 2025-09-04 |
0.3684 USD |
158,813.1900 KAVA |
0.3688 USD |
0.3665 USD |
0.3734 USD |
0.3684 USD |
| 2025-09-03 |
0.3694 USD |
257,060.6700 KAVA |
0.3714 USD |
0.3590 USD |
0.3731 USD |
0.3694 USD |
| 2025-09-02 |
0.3708 USD |
99,292.2400 KAVA |
0.3730 USD |
0.3684 USD |
0.3750 USD |
0.3708 USD |
| 2025-09-01 |
0.3710 USD |
170,114.3300 KAVA |
0.3743 USD |
0.3678 USD |
0.3770 USD |
0.3710 USD |
| 2025-08-31 |
0.3794 USD |
92,246.6100 KAVA |
0.3785 USD |
0.3763 USD |
0.3849 USD |
0.3794 USD |
| 2025-08-30 |
0.3789 USD |
177,009.5500 KAVA |
0.3781 USD |
0.3732 USD |
0.3826 USD |
0.3789 USD |
| 2025-08-29 |
0.3755 USD |
240,413.0600 KAVA |
0.3850 USD |
0.3726 USD |
0.3850 USD |
0.3755 USD |
| 2025-08-28 |
0.3849 USD |
628,060.4600 KAVA |
0.3674 USD |
0.3667 USD |
0.3903 USD |
0.3849 USD |
| 2025-08-27 |
0.3706 USD |
205,079.4100 KAVA |
0.3709 USD |
0.3658 USD |
0.3709 USD |
0.3706 USD |
| 2025-08-26 |
0.3709 USD |
683,427.1000 KAVA |
0.3691 USD |
0.3600 USD |
0.3729 USD |
0.3709 USD |
| 2025-08-25 |
0.3697 USD |
297,801.7900 KAVA |
0.3695 USD |
0.3679 USD |
0.3795 USD |
0.3697 USD |
| 2025-08-24 |
0.3693 USD |
104,316.6100 KAVA |
0.3777 USD |
0.3675 USD |
0.3787 USD |
0.3693 USD |
| 2025-08-23 |
0.3787 USD |
73,018.9900 KAVA |
0.3854 USD |
0.3776 USD |
0.3867 USD |
0.3787 USD |
| 2025-08-22 |
0.3852 USD |
194,365.7500 KAVA |
0.3721 USD |
0.3679 USD |
0.3866 USD |
0.3852 USD |
| 2025-08-21 |
0.3719 USD |
122,105.3100 KAVA |
0.3753 USD |
0.3685 USD |
0.3762 USD |
0.3719 USD |
| 2025-08-20 |
0.3753 USD |
169,496.9200 KAVA |
0.3737 USD |
0.3723 USD |
0.3769 USD |
0.3753 USD |
| 2025-08-19 |
0.3731 USD |
91,115.9600 KAVA |
0.3792 USD |
0.3731 USD |
0.3817 USD |
0.3731 USD |
| 2025-08-18 |
0.3812 USD |
168,758.4900 KAVA |
0.3830 USD |
0.3767 USD |
0.3844 USD |
0.3812 USD |
| 2025-08-17 |
0.3785 USD |
274,338.3300 KAVA |
0.3816 USD |
0.3766 USD |
0.3917 USD |
0.3785 USD |
| 2025-08-16 |
0.3799 USD |
301,835.3100 KAVA |
0.3776 USD |
0.3755 USD |
0.3876 USD |
0.3799 USD |
| 2025-08-15 |
0.3737 USD |
629,318.0200 KAVA |
0.3569 USD |
0.3466 USD |
0.3812 USD |
0.3737 USD |
| 2025-08-14 |
0.3634 USD |
503,920.9500 KAVA |
0.3913 USD |
0.3574 USD |
0.3922 USD |
0.3634 USD |
| 2025-08-13 |
0.3894 USD |
514,466.9700 KAVA |
0.3919 USD |
0.3829 USD |
0.4014 USD |
0.3894 USD |
| 2025-08-12 |
0.3909 USD |
142,730.9400 KAVA |
0.3741 USD |
0.3736 USD |
0.3930 USD |
0.3909 USD |
| 2025-08-11 |
0.3782 USD |
496,514.2000 KAVA |
0.3905 USD |
0.3513 USD |
0.3978 USD |
0.3782 USD |
| 2025-08-10 |
0.3898 USD |
73,292.3800 KAVA |
0.3973 USD |
0.3878 USD |
0.4018 USD |
0.3898 USD |
| 2025-08-09 |
0.3990 USD |
159,182.8700 KAVA |
0.3945 USD |
0.3927 USD |
0.3998 USD |
0.3990 USD |
| 2025-08-08 |
0.3939 USD |
339,635.6600 KAVA |
0.3961 USD |
0.3829 USD |
0.4003 USD |
0.3939 USD |
| 2025-08-07 |
0.3955 USD |
200,429.7100 KAVA |
0.3861 USD |
0.3851 USD |
0.3980 USD |
0.3955 USD |
| 2025-08-06 |
0.3867 USD |
142,545.6200 KAVA |
0.3870 USD |
0.3826 USD |
0.3898 USD |
0.3867 USD |
| 2025-08-05 |
0.3880 USD |
48,166.2900 KAVA |
0.3958 USD |
0.3854 USD |
0.3960 USD |
0.3880 USD |
| 2025-08-04 |
0.3958 USD |
57,200.6500 KAVA |
0.3923 USD |
0.3888 USD |
0.3958 USD |
0.3958 USD |
| 2025-08-03 |
0.3903 USD |
80,289.8300 KAVA |
0.3840 USD |
0.3829 USD |
0.3925 USD |
0.3903 USD |
| 2025-08-02 |
0.3864 USD |
133,589.6400 KAVA |
0.3826 USD |
0.3768 USD |
0.3864 USD |
0.3864 USD |
| 2025-08-01 |
0.3823 USD |
172,026.9100 KAVA |
0.3787 USD |
0.3787 USD |
0.3879 USD |
0.3823 USD |
| 2025-07-31 |
0.3798 USD |
131,374.1400 KAVA |
0.3921 USD |
0.3798 USD |
0.3984 USD |
0.3798 USD |
| 2025-07-30 |
0.3898 USD |
148,827.1800 KAVA |
0.3870 USD |
0.3767 USD |
0.3903 USD |
0.3898 USD |
| 2025-07-29 |
0.3861 USD |
184,794.5800 KAVA |
0.3928 USD |
0.3861 USD |
0.3953 USD |
0.3861 USD |
| 2025-07-28 |
0.3915 USD |
94,476.2600 KAVA |
0.4051 USD |
0.3889 USD |
0.4059 USD |
0.3915 USD |