Register for real-time alerts, custom portfolio, and market moversKAVAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.4647 | 0.0078 | 1.71% | 0.4569 | 0.4817 | 0.4561 | 159,866.00 |
| Jun 19 2024 | 0.4569 | 0.009 | 2.01% | 0.4476 | 0.4697 | 0.4445 | 64,433.00 |
| Jun 18 2024 | 0.4479 | -0.0527 | -10.53% | 0.5021 | 0.5021 | 0.4314 | 225,356.00 |
| Jun 17 2024 | 0.5006 | -0.0604 | -10.77% | 0.5587 | 0.5587 | 0.500 | 88,907.00 |
| Jun 16 2024 | 0.561 | 0.0027 | 0.48% | 0.5572 | 0.5656 | 0.550 | 26,595.00 |
| Jun 15 2024 | 0.5583 | 0.0086 | 1.56% | 0.5528 | 0.5617 | 0.5511 | 25,419.00 |
| Jun 14 2024 | 0.5497 | -0.0154 | -2.73% | 0.5647 | 0.5811 | 0.5358 | 44,948.00 |
| Jun 13 2024 | 0.5651 | -0.0363 | -6.04% | 0.6026 | 0.6026 | 0.5646 | 129,848.00 |
| Jun 12 2024 | 0.6014 | 0.0122 | 2.07% | 0.5894 | 0.6157 | 0.5716 | 112,230.00 |
| Jun 11 2024 | 0.5892 | -0.0441 | -6.96% | 0.6297 | 0.6297 | 0.586 | 129,587.00 |
| Jun 10 2024 | 0.6333 | -0.0117 | -1.81% | 0.6456 | 0.6507 | 0.6274 | 34,004.00 |
| Jun 09 2024 | 0.645 | 0.0061 | 0.95% | 0.6425 | 0.6486 | 0.6339 | 57,947.00 |
| Jun 08 2024 | 0.6389 | -0.009 | -1.39% | 0.6455 | 0.6595 | 0.6252 | 56,504.00 |
| Jun 07 2024 | 0.6479 | -0.0601 | -8.49% | 0.7072 | 0.720 | 0.6335 | 104,765.00 |
| Jun 06 2024 | 0.708 | 0.0133 | 1.91% | 0.6957 | 0.7133 | 0.6937 | 69,809.00 |
| Jun 05 2024 | 0.6947 | 0.0176 | 2.60% | 0.678 | 0.7024 | 0.6765 | 86,980.00 |
| Jun 04 2024 | 0.6771 | 0.021 | 3.20% | 0.657 | 0.6771 | 0.6481 | 35,529.00 |
| Jun 03 2024 | 0.6561 | 0.0008 | 0.12% | 0.650 | 0.6663 | 0.6467 | 38,848.00 |
| Jun 02 2024 | 0.6553 | -0.0014 | -0.21% | 0.6549 | 0.677 | 0.652 | 42,020.00 |
| Jun 01 2024 | 0.6567 | 0.0026 | 0.40% | 0.6515 | 0.6629 | 0.6506 | 19,807.00 |
| May 31 2024 | 0.6541 | -0.0233 | -3.44% | 0.678 | 0.6797 | 0.6509 | 28,196.00 |
| May 30 2024 | 0.6774 | 0.0045 | 0.67% | 0.6737 | 0.6867 | 0.668 | 64,307.00 |
| May 29 2024 | 0.6729 | -0.0104 | -1.52% | 0.6872 | 0.6959 | 0.6701 | 71,347.00 |
| May 28 2024 | 0.6833 | -0.007 | -1.01% | 0.6934 | 0.6951 | 0.6763 | 58,596.00 |
| May 27 2024 | 0.6903 | 0.0147 | 2.18% | 0.678 | 0.7061 | 0.6771 | 117,218.00 |
| May 26 2024 | 0.6756 | -0.0082 | -1.20% | 0.6846 | 0.687 | 0.6697 | 20,173.00 |
| May 25 2024 | 0.6838 | 0.0118 | 1.76% | 0.6751 | 0.6975 | 0.6751 | 33,708.00 |
| May 24 2024 | 0.672 | 0.0132 | 2.00% | 0.6576 | 0.6747 | 0.6468 | 57,973.00 |
| May 23 2024 | 0.6588 | -0.0308 | -4.47% | 0.6874 | 0.6963 | 0.636 | 117,027.00 |
| May 22 2024 | 0.6896 | -0.006 | -0.86% | 0.6938 | 0.7035 | 0.6808 | 67,882.00 |
| May 21 2024 | 0.6956 | -0.0028 | -0.40% | 0.700 | 0.7059 | 0.6868 | 45,233.00 |
| May 20 2024 | 0.6984 | 0.0402 | 6.11% | 0.6571 | 0.6999 | 0.6522 | 45,035.00 |
| May 19 2024 | 0.6582 | -0.0163 | -2.42% | 0.6735 | 0.6759 | 0.6576 | 14,513.00 |
| May 18 2024 | 0.6745 | 0.0007 | 0.10% | 0.6728 | 0.6803 | 0.6698 | 11,973.00 |
| May 17 2024 | 0.6738 | 0.0129 | 1.95% | 0.6592 | 0.6744 | 0.6512 | 15,236.00 |
| May 16 2024 | 0.6609 | 0.0073 | 1.12% | 0.6549 | 0.6643 | 0.6451 | 25,741.00 |
| May 15 2024 | 0.6536 | 0.0321 | 5.16% | 0.6214 | 0.6581 | 0.6185 | 19,327.00 |
| May 14 2024 | 0.6215 | -0.0079 | -1.26% | 0.627 | 0.6348 | 0.6172 | 42,532.00 |
| May 13 2024 | 0.6294 | -0.0003 | -0.05% | 0.6356 | 0.6408 | 0.6072 | 33,087.00 |
| May 12 2024 | 0.6297 | -0.0111 | -1.73% | 0.640 | 0.6478 | 0.6297 | 18,949.00 |
| May 11 2024 | 0.6408 | -0.0019 | -0.30% | 0.644 | 0.6523 | 0.6383 | 8,319.00 |
| May 10 2024 | 0.6427 | -0.0283 | -4.22% | 0.6684 | 0.6774 | 0.6397 | 49,750.00 |
| May 09 2024 | 0.671 | 0.0189 | 2.90% | 0.6543 | 0.673 | 0.641 | 38,039.00 |
| May 08 2024 | 0.6521 | -0.0048 | -0.73% | 0.6554 | 0.6699 | 0.6462 | 37,113.00 |
| May 07 2024 | 0.6569 | -0.0185 | -2.74% | 0.6753 | 0.6809 | 0.6554 | 23,932.00 |
| May 06 2024 | 0.6754 | -0.018 | -2.60% | 0.6937 | 0.7105 | 0.6751 | 84,382.00 |
| May 05 2024 | 0.6934 | 0.0106 | 1.55% | 0.6815 | 0.7018 | 0.6694 | 70,407.00 |
| May 04 2024 | 0.6828 | -0.003 | -0.44% | 0.6858 | 0.6906 | 0.6775 | 39,369.00 |
| May 03 2024 | 0.6858 | 0.0233 | 3.52% | 0.6599 | 0.6893 | 0.657 | 116,227.00 |
| May 02 2024 | 0.6625 | 0.0165 | 2.55% | 0.6468 | 0.6643 | 0.6266 | 55,045.00 |
| May 01 2024 | 0.646 | 0.0006 | 0.09% | 0.6454 | 0.6534 | 0.600 | 133,794.00 |
| Apr 30 2024 | 0.6454 | -0.0427 | -6.21% | 0.6871 | 0.6944 | 0.6259 | 104,006.00 |
| Apr 29 2024 | 0.6881 | 0.0021 | 0.31% | 0.6828 | 0.6924 | 0.6608 | 66,786.00 |
| Apr 28 2024 | 0.686 | -0.0102 | -1.47% | 0.6986 | 0.7107 | 0.6835 | 56,800.00 |
| Apr 27 2024 | 0.6962 | -0.0055 | -0.78% | 0.7028 | 0.7048 | 0.6756 | 50,722.00 |
| Apr 26 2024 | 0.7017 | -0.0119 | -1.67% | 0.7135 | 0.7182 | 0.6952 | 39,722.00 |
| Apr 25 2024 | 0.7136 | -0.0131 | -1.80% | 0.7349 | 0.7378 | 0.6971 | 84,979.00 |
| Apr 24 2024 | 0.7267 | -0.0344 | -4.52% | 0.7625 | 0.7805 | 0.7251 | 124,143.00 |
| Apr 23 2024 | 0.7611 | 0.0175 | 2.35% | 0.7409 | 0.7648 | 0.7268 | 85,183.00 |
| Apr 22 2024 | 0.7436 | 0.0352 | 4.97% | 0.7101 | 0.745 | 0.7076 | 60,977.00 |
| Apr 21 2024 | 0.7084 | -0.0144 | -1.99% | 0.7208 | 0.7301 | 0.7002 | 81,747.00 |
| Apr 20 2024 | 0.7228 | 0.0523 | 7.80% | 0.6677 | 0.7364 | 0.6607 | 99,673.00 |
| Apr 19 2024 | 0.6705 | 0.0005 | 0.07% | 0.6672 | 0.6875 | 0.6206 | 69,615.00 |
| Apr 18 2024 | 0.670 | 0.0255 | 3.96% | 0.6465 | 0.6735 | 0.6298 | 65,631.00 |
| Apr 17 2024 | 0.6445 | -0.0049 | -0.75% | 0.645 | 0.6625 | 0.6198 | 69,672.00 |
| Apr 16 2024 | 0.6494 | 0.0052 | 0.81% | 0.6452 | 0.6592 | 0.6127 | 88,189.00 |
| Apr 15 2024 | 0.6442 | -0.0353 | -5.19% | 0.6756 | 0.7005 | 0.6186 | 192,995.00 |
| Apr 14 2024 | 0.6795 | 0.0334 | 5.17% | 0.6414 | 0.6838 | 0.6082 | 202,405.00 |
| Apr 13 2024 | 0.6461 | -0.1313 | -16.89% | 0.7783 | 0.7783 | 0.562 | 202,109.00 |
| Apr 12 2024 | 0.7774 | -0.1492 | -16.10% | 0.9277 | 0.9425 | 0.7611 | 79,127.00 |
| Apr 11 2024 | 0.9266 | -0.0133 | -1.42% | 0.9356 | 0.9443 | 0.903 | 94,557.00 |
| Apr 10 2024 | 0.9399 | -0.0159 | -1.66% | 0.9539 | 0.9632 | 0.8899 | 91,038.00 |
| Apr 09 2024 | 0.9558 | -0.0451 | -4.51% | 0.9959 | 1.01 | 0.9557 | 95,927.00 |
| Apr 08 2024 | 1.00 | 0.040 | 4.70% | 0.9555 | 1.00 | 0.9444 | 104,228.00 |
| Apr 07 2024 | 0.956 | 0.0228 | 2.44% | 0.9324 | 0.9696 | 0.9265 | 123,152.00 |
| Apr 06 2024 | 0.9332 | 0.032 | 3.55% | 0.8989 | 0.9357 | 0.8935 | 76,100.00 |
| Apr 05 2024 | 0.9012 | -0.028 | -3.01% | 0.9268 | 0.931 | 0.8725 | 83,539.00 |
| Apr 04 2024 | 0.9292 | 0.0226 | 2.49% | 0.9019 | 0.945 | 0.8763 | 71,033.00 |
| Apr 03 2024 | 0.9066 | -0.0112 | -1.22% | 0.9177 | 0.941 | 0.880 | 119,283.00 |
| Apr 02 2024 | 0.9178 | -0.147 | -13.81% | 1.06 | 1.08 | 0.9135 | 351,605.00 |
| Apr 01 2024 | 1.06 | 0.00 | -0.07% | 1.07 | 1.12 | 1.03 | 439,683.00 |
| Mar 31 2024 | 1.07 | 0.050 | 4.59% | 1.02 | 1.09 | 1.02 | 195,144.00 |
| Mar 30 2024 | 1.02 | -0.040 | -4.10% | 1.06 | 1.06 | 1.01 | 160,245.00 |
| Mar 29 2024 | 1.06 | 0.060 | 5.50% | 1.01 | 1.06 | 0.9895 | 338,474.00 |
| Mar 28 2024 | 1.01 | 0.030 | 2.81% | 0.9837 | 1.01 | 0.9573 | 138,800.00 |
| Mar 27 2024 | 0.9793 | -0.0241 | -2.40% | 1.01 | 1.05 | 0.9661 | 298,937.00 |
| Mar 26 2024 | 1.00 | 0.030 | 3.42% | 0.9735 | 1.03 | 0.9703 | 200,755.00 |
| Mar 25 2024 | 0.9702 | 0.0376 | 4.03% | 0.9338 | 0.978 | 0.9276 | 160,837.00 |
| Mar 24 2024 | 0.9326 | 0.0164 | 1.79% | 0.9101 | 0.9364 | 0.8981 | 86,206.00 |
| Mar 23 2024 | 0.9162 | 0.0141 | 1.56% | 0.909 | 0.9394 | 0.8978 | 103,911.00 |
