KAVAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11 2022 | 2.28 | -0.020 | -0.87% | 2.28 | 2.28 | 2.28 | 130.00 |
| Aug 10 2022 | 2.30 | 0.00 | +0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
| Aug 10 2022 | 2.30 | 0.060 | 2.63% | 2.30 | 2.30 | 2.30 | 42.00 |
| Aug 09 2022 | 2.24 | 0.040 | 1.63% | 2.24 | 2.24 | 2.24 | 230.00 |
| Aug 08 2022 | 2.21 | 0.090 | 4.11% | 2.20 | 2.21 | 2.20 | 249.00 |
| Aug 07 2022 | 2.12 | -0.080 | -3.68% | 2.14 | 2.14 | 2.09 | 118.00 |
| Aug 06 2022 | 2.20 | 0.060 | 2.76% | 2.20 | 2.20 | 2.20 | 72.00 |
| Aug 05 2022 | 2.14 | 0.00 | -0.19% | 2.12 | 2.23 | 1.70 | 1,227.00 |
| Aug 04 2022 | 2.14 | 0.060 | 3.08% | 2.08 | 2.14 | 2.08 | 892.00 |
| Aug 03 2022 | 2.08 | 0.040 | 2.21% | 1.97 | 2.20 | 1.97 | 304.00 |
| Aug 02 2022 | 2.04 | 0.020 | 0.99% | 2.04 | 2.04 | 2.04 | 650.00 |
| Aug 01 2022 | 2.02 | 0.110 | 6.00% | 1.98 | 2.02 | 1.96 | 111.00 |
| Jul 31 2022 | 1.90 | -0.260 | -12.07% | 1.91 | 1.94 | 1.90 | 61.00 |
| Jul 30 2022 | 2.16 | 0.260 | 13.85% | 2.16 | 2.16 | 2.16 | 294.00 |
| Jul 29 2022 | 1.90 | -0.110 | -5.52% | 1.91 | 1.91 | 1.90 | 222.00 |
| Jul 28 2022 | 2.01 | 0.140 | 7.43% | 1.84 | 2.01 | 1.83 | 1,429.00 |
| Jul 27 2022 | 1.87 | 0.190 | 11.10% | 1.77 | 1.87 | 1.77 | 38.00 |
| Jul 26 2022 | 1.68 | 0.00 | -0.24% | 1.66 | 1.68 | 1.66 | 143.00 |
| Jul 25 2022 | 1.69 | -0.160 | -8.66% | 1.73 | 1.73 | 1.69 | 439.00 |
| Jul 24 2022 | 1.85 | 0.100 | 5.60% | 1.85 | 1.85 | 1.85 | 53.00 |
| Jul 23 2022 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Jul 22 2022 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Jul 21 2022 | 1.75 | -0.050 | -2.72% | 1.78 | 1.78 | 1.75 | 729.00 |
| Jul 20 2022 | 1.80 | -0.180 | -8.87% | 1.97 | 1.97 | 1.80 | 994.00 |
| Jul 19 2022 | 1.97 | 0.150 | 8.34% | 1.90 | 2.00 | 1.90 | 715.00 |
| Jul 18 2022 | 1.82 | 0.040 | 1.96% | 1.82 | 1.86 | 1.82 | 412.00 |
| Jul 17 2022 | 1.79 | 0.060 | 3.29% | 1.77 | 1.79 | 1.77 | 9.00 |
| Jul 16 2022 | 1.73 | 0.020 | 0.93% | 1.75 | 1.75 | 1.73 | 264.00 |
| Jul 15 2022 | 1.71 | 0.040 | 2.21% | 1.71 | 1.71 | 1.71 | 3.00 |
| Jul 14 2022 | 1.68 | 0.060 | 3.71% | 1.62 | 1.68 | 1.62 | 9.00 |
| Jul 13 2022 | 1.62 | -0.030 | -1.58% | 1.61 | 1.63 | 1.53 | 780.00 |
| Jul 12 2022 | 1.64 | -0.110 | -6.49% | 1.66 | 1.67 | 1.64 | 27.00 |
| Jul 11 2022 | 1.76 | -0.040 | -2.01% | 1.74 | 1.76 | 1.74 | 24.00 |
| Jul 10 2022 | 1.79 | -0.120 | -6.27% | 1.88 | 1.88 | 1.78 | 255.00 |
| Jul 09 2022 | 1.91 | 0.050 | 2.46% | 1.96 | 1.96 | 1.91 | 24.00 |
| Jul 08 2022 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| Jul 07 2022 | 1.87 | 0.020 | 1.19% | 1.84 | 1.89 | 1.84 | 116.00 |
| Jul 06 2022 | 1.85 | 0.180 | 10.68% | 1.84 | 1.85 | 1.82 | 275.00 |
| Jul 05 2022 | 1.67 | -0.070 | -3.86% | 1.85 | 1.85 | 1.67 | 57.00 |
| Jul 04 2022 | 1.73 | 0.00 | -0.12% | 1.73 | 1.73 | 1.73 | 5.00 |
| Jul 03 2022 | 1.74 | 0.00 | 0.00% | 1.73 | 1.74 | 1.40 | 221.00 |
| Jul 02 2022 | 1.74 | -0.100 | -5.29% | 1.77 | 1.77 | 1.73 | 528.00 |
| Jul 01 2022 | 1.83 | 0.080 | 4.74% | 1.80 | 2.01 | 1.75 | 68.00 |
| Jun 30 2022 | 1.75 | -0.060 | -3.47% | 1.75 | 3.10 | 1.75 | 918.00 |
| Jun 29 2022 | 1.81 | -0.060 | -3.10% | 1.81 | 1.81 | 1.81 | 11.00 |
| Jun 28 2022 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| Jun 27 2022 | 1.87 | -0.060 | -3.16% | 2.07 | 2.55 | 1.43 | 1,601.00 |
| Jun 26 2022 | 1.93 | 0.100 | 5.34% | 1.85 | 2.49 | 1.85 | 388.00 |
| Jun 25 2022 | 1.83 | -0.010 | -0.65% | 1.77 | 1.83 | 1.77 | 18.00 |
| Jun 24 2022 | 1.85 | 0.070 | 4.06% | 1.85 | 1.85 | 1.80 | 235.00 |
| Jun 23 2022 | 1.77 | 0.160 | 10.19% | 1.73 | 1.85 | 1.73 | 31.00 |
| Jun 22 2022 | 1.61 | -0.120 | -6.72% | 1.66 | 1.66 | 1.61 | 110.00 |
| Jun 21 2022 | 1.73 | 0.00 | +0.00% | 1.71 | 1.77 | 1.71 | 0.00 |
| Jun 21 2022 | 1.73 | 0.090 | 5.24% | 1.71 | 1.77 | 1.71 | 144.00 |
| Jun 20 2022 | 1.64 | 0.070 | 4.59% | 1.64 | 1.64 | 1.64 | 5.00 |
| Jun 19 2022 | 1.57 | 0.170 | 12.00% | 1.57 | 1.57 | 1.57 | 72.00 |
| Jun 18 2022 | 1.40 | -0.260 | -15.51% | 1.58 | 1.58 | 1.40 | 539.00 |
| Jun 17 2022 | 1.66 | 0.030 | 1.84% | 1.70 | 1.70 | 1.65 | 51.00 |
| Jun 16 2022 | 1.63 | -0.210 | -11.62% | 1.77 | 1.77 | 1.63 | 18.00 |
| Jun 15 2022 | 1.84 | 0.220 | 13.36% | 1.51 | 1.85 | 1.48 | 162.00 |
| Jun 14 2022 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| Jun 13 2022 | 1.62 | -0.310 | -15.85% | 1.82 | 1.82 | 1.62 | 103.00 |
| Jun 12 2022 | 1.93 | -0.170 | -8.10% | 2.00 | 2.00 | 1.93 | 121.00 |
| Jun 11 2022 | 2.10 | -0.420 | -16.67% | 2.36 | 2.41 | 2.10 | 52.00 |
| Jun 10 2022 | 2.52 | -0.030 | -1.22% | 2.50 | 2.71 | 2.50 | 221.00 |
| Jun 09 2022 | 2.55 | -0.050 | -1.88% | 2.68 | 2.68 | 2.55 | 616.00 |
| Jun 08 2022 | 2.60 | 0.00 | +0.00% | 2.55 | 2.60 | 2.55 | 0.00 |
| Jun 08 2022 | 2.60 | -0.050 | -1.74% | 2.55 | 2.60 | 2.55 | 421.00 |
| Jun 07 2022 | 2.65 | 0.00 | 0.11% | 2.50 | 2.65 | 2.30 | 489.00 |
| Jun 06 2022 | 2.64 | 0.090 | 3.69% | 2.69 | 2.72 | 2.64 | 877.00 |
| Jun 05 2022 | 2.55 | 0.060 | 2.37% | 2.58 | 3.33 | 2.50 | 471.00 |
| Jun 04 2022 | 2.49 | 0.040 | 1.72% | 2.53 | 2.53 | 2.49 | 9.00 |
| Jun 03 2022 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
| Jun 02 2022 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
| Jun 01 2022 | 2.45 | -0.590 | -19.45% | 2.77 | 2.79 | 1.93 | 265.00 |
| May 31 2022 | 3.04 | 0.500 | 19.83% | 2.81 | 3.18 | 2.81 | 126.00 |
| May 30 2022 | 2.54 | 0.250 | 10.69% | 2.61 | 2.64 | 2.54 | 160.00 |
| May 29 2022 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
| May 28 2022 | 2.29 | -0.010 | -0.39% | 2.28 | 2.29 | 2.28 | 43.00 |
| May 27 2022 | 2.30 | -0.280 | -10.89% | 2.40 | 2.43 | 2.30 | 197.00 |
| May 26 2022 | 2.58 | -0.120 | -4.41% | 2.57 | 2.63 | 2.41 | 630.00 |
| May 25 2022 | 2.70 | -0.180 | -6.22% | 2.86 | 2.86 | 2.70 | 100.00 |
| May 24 2022 | 2.88 | 0.210 | 7.95% | 2.88 | 2.88 | 2.88 | 5.00 |
| May 23 2022 | 2.67 | -0.100 | -3.65% | 2.67 | 2.67 | 2.67 | 290.00 |
| May 22 2022 | 2.77 | 0.030 | 1.02% | 2.83 | 2.83 | 2.77 | 153.00 |
| May 21 2022 | 2.74 | 0.250 | 10.04% | 2.82 | 2.82 | 2.74 | 43.00 |
| May 20 2022 | 2.49 | -0.030 | -1.31% | 2.48 | 2.50 | 2.41 | 507.00 |
| May 19 2022 | 2.52 | 0.150 | 6.32% | 2.39 | 2.52 | 2.39 | 616.00 |
| May 18 2022 | 2.37 | 0.00 | +0.00% | 2.48 | 2.48 | 2.37 | 0.00 |
| May 18 2022 | 2.37 | -0.150 | -6.09% | 2.48 | 2.48 | 2.37 | 132.00 |
| May 17 2022 | 2.53 | 0.130 | 5.47% | 2.47 | 5.47 | 2.47 | 805.00 |
| May 16 2022 | 2.40 | -0.120 | -4.58% | 2.54 | 2.54 | 2.29 | 47.00 |
| May 15 2022 | 2.51 | 0.310 | 14.08% | 2.33 | 2.51 | 2.30 | 512.00 |
| May 14 2022 | 2.20 | 0.080 | 3.82% | 2.19 | 2.20 | 1.96 | 1,744.00 |