KAVAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.700 | 0.0403 | 6.11% | 0.6604 | 0.7002 | 0.6517 | 14,440,135.00 |
May 19 2024 | 0.6597 | -0.0154 | -2.28% | 0.6725 | 0.6758 | 0.658 | 5,576,342.00 |
May 18 2024 | 0.6751 | 0.002 | 0.30% | 0.6721 | 0.6823 | 0.669 | 2,507,632.00 |
May 17 2024 | 0.6731 | 0.0144 | 2.19% | 0.6582 | 0.6756 | 0.6513 | 9,051,355.00 |
May 16 2024 | 0.6587 | 0.0042 | 0.64% | 0.6555 | 0.669 | 0.6448 | 8,351,786.00 |
May 15 2024 | 0.6545 | 0.0321 | 5.16% | 0.6253 | 0.6592 | 0.6179 | 5,766,234.00 |
May 14 2024 | 0.6224 | -0.0064 | -1.02% | 0.627 | 0.6359 | 0.617 | 6,398,224.00 |
May 13 2024 | 0.6288 | -0.0047 | -0.74% | 0.6365 | 0.643 | 0.6068 | 4,871,881.00 |
May 12 2024 | 0.6335 | -0.0056 | -0.88% | 0.6395 | 0.651 | 0.6282 | 3,202,425.00 |
May 11 2024 | 0.6391 | -0.0044 | -0.68% | 0.6444 | 0.653 | 0.6374 | 1,232,438.00 |
May 10 2024 | 0.6435 | -0.0275 | -4.10% | 0.670 | 0.6787 | 0.6382 | 2,686,888.00 |
May 09 2024 | 0.671 | 0.0157 | 2.40% | 0.6548 | 0.6739 | 0.6415 | 2,670,925.00 |
May 08 2024 | 0.6553 | -0.0012 | -0.18% | 0.6564 | 0.6712 | 0.6452 | 3,155,860.00 |
May 07 2024 | 0.6565 | -0.018 | -2.67% | 0.6739 | 0.6809 | 0.6545 | 2,685,329.00 |
May 06 2024 | 0.6745 | -0.0195 | -2.81% | 0.6935 | 0.710 | 0.6722 | 6,680,985.00 |
May 05 2024 | 0.694 | 0.0133 | 1.95% | 0.6801 | 0.7063 | 0.6685 | 4,506,102.00 |
May 04 2024 | 0.6807 | -0.0023 | -0.34% | 0.6828 | 0.692 | 0.6769 | 2,499,924.00 |
May 03 2024 | 0.683 | 0.0238 | 3.61% | 0.6621 | 0.6893 | 0.6561 | 5,516,659.00 |
May 02 2024 | 0.6592 | 0.011 | 1.70% | 0.6452 | 0.6654 | 0.6267 | 3,422,307.00 |
May 01 2024 | 0.6482 | 0.0021 | 0.33% | 0.6484 | 0.6546 | 0.6003 | 5,693,571.00 |
Apr 30 2024 | 0.6461 | -0.0408 | -5.94% | 0.686 | 0.696 | 0.6239 | 11,385,623.00 |
Apr 29 2024 | 0.6869 | 0.003 | 0.44% | 0.6858 | 0.6945 | 0.661 | 6,133,139.00 |
Apr 28 2024 | 0.6839 | -0.0113 | -1.63% | 0.6972 | 0.715 | 0.6808 | 8,936,400.00 |
Apr 27 2024 | 0.6952 | -0.0081 | -1.15% | 0.7053 | 0.7069 | 0.6745 | 6,025,233.00 |
Apr 26 2024 | 0.7033 | -0.0112 | -1.57% | 0.714 | 0.720 | 0.6945 | 9,714,329.00 |
Apr 25 2024 | 0.7145 | -0.0185 | -2.52% | 0.735 | 0.7369 | 0.6954 | 10,802,899.00 |
Apr 24 2024 | 0.733 | -0.0275 | -3.62% | 0.7629 | 0.7862 | 0.7239 | 16,208,865.00 |
Apr 23 2024 | 0.7605 | 0.0209 | 2.83% | 0.7368 | 0.7677 | 0.7265 | 6,539,773.00 |
Apr 22 2024 | 0.7396 | 0.0297 | 4.18% | 0.7122 | 0.749 | 0.7071 | 8,219,044.00 |
Apr 21 2024 | 0.7099 | -0.0129 | -1.78% | 0.7209 | 0.7349 | 0.6984 | 10,631,637.00 |
Apr 20 2024 | 0.7228 | 0.0544 | 8.14% | 0.6686 | 0.740 | 0.6599 | 10,532,495.00 |
Apr 19 2024 | 0.6684 | -0.0023 | -0.34% | 0.6681 | 0.689 | 0.6197 | 12,168,181.00 |
Apr 18 2024 | 0.6707 | 0.0263 | 4.08% | 0.6464 | 0.6727 | 0.6288 | 7,223,898.00 |
Apr 17 2024 | 0.6444 | -0.0017 | -0.26% | 0.6439 | 0.671 | 0.6178 | 10,148,910.00 |
Apr 16 2024 | 0.6461 | 0.0026 | 0.40% | 0.6437 | 0.6598 | 0.6133 | 9,227,850.00 |
Apr 15 2024 | 0.6435 | -0.0322 | -4.77% | 0.6713 | 0.700 | 0.620 | 14,587,090.00 |
Apr 14 2024 | 0.6757 | 0.0331 | 5.15% | 0.6399 | 0.6836 | 0.6016 | 17,274,983.00 |
Apr 13 2024 | 0.6426 | -0.1389 | -17.77% | 0.7775 | 0.7798 | 0.5559 | 24,304,403.00 |
Apr 12 2024 | 0.7815 | -0.1479 | -15.91% | 0.9285 | 0.9428 | 0.7311 | 17,149,170.00 |
Apr 11 2024 | 0.9294 | -0.0123 | -1.31% | 0.9374 | 0.9448 | 0.9042 | 6,269,481.00 |
Apr 10 2024 | 0.9417 | -0.0152 | -1.59% | 0.9538 | 0.964 | 0.890 | 8,829,461.00 |
Apr 09 2024 | 0.9569 | -0.0392 | -3.94% | 0.9957 | 1.01 | 0.9532 | 11,068,246.00 |
Apr 08 2024 | 0.9961 | 0.0407 | 4.26% | 0.9526 | 1.01 | 0.946 | 13,828,292.00 |
Apr 07 2024 | 0.9554 | 0.0245 | 2.63% | 0.9312 | 0.9715 | 0.9263 | 11,100,765.00 |
Apr 06 2024 | 0.9309 | 0.0317 | 3.53% | 0.8974 | 0.938 | 0.8932 | 3,366,042.00 |
Apr 05 2024 | 0.8992 | -0.0301 | -3.24% | 0.9226 | 0.9307 | 0.8709 | 9,315,538.00 |
Apr 04 2024 | 0.9293 | 0.0271 | 3.00% | 0.9027 | 0.9469 | 0.8752 | 8,987,870.00 |
Apr 03 2024 | 0.9022 | -0.0155 | -1.69% | 0.9157 | 0.9409 | 0.8788 | 11,786,276.00 |
Apr 02 2024 | 0.9177 | -0.1458 | -13.71% | 1.07 | 1.08 | 0.9131 | 22,157,778.00 |
Apr 01 2024 | 1.06 | 0.00 | -0.14% | 1.06 | 1.13 | 1.03 | 31,806,504.00 |
Mar 31 2024 | 1.07 | 0.040 | 4.37% | 1.02 | 1.09 | 1.02 | 12,373,495.00 |
Mar 30 2024 | 1.02 | -0.040 | -3.92% | 1.06 | 1.07 | 1.01 | 12,279,740.00 |
Mar 29 2024 | 1.06 | 0.050 | 5.27% | 1.01 | 1.07 | 0.9877 | 14,411,532.00 |
Mar 28 2024 | 1.01 | 0.030 | 2.71% | 0.9845 | 1.01 | 0.9575 | 9,847,004.00 |
Mar 27 2024 | 0.9822 | -0.0244 | -2.42% | 1.01 | 1.05 | 0.9639 | 18,216,101.00 |
Mar 26 2024 | 1.01 | 0.030 | 3.59% | 0.9704 | 1.03 | 0.969 | 15,054,492.00 |
Mar 25 2024 | 0.9717 | 0.0387 | 4.15% | 0.9288 | 0.9787 | 0.9273 | 11,118,279.00 |
Mar 24 2024 | 0.933 | 0.0233 | 2.56% | 0.9122 | 0.937 | 0.8973 | 7,777,407.00 |
Mar 23 2024 | 0.9097 | 0.0013 | 0.14% | 0.9045 | 0.940 | 0.896 | 7,930,535.00 |
Mar 22 2024 | 0.9084 | -0.0441 | -4.63% | 0.9475 | 0.9651 | 0.8826 | 15,132,486.00 |
Mar 21 2024 | 0.9525 | 0.0002 | 0.02% | 0.9454 | 0.992 | 0.928 | 16,241,482.00 |
Mar 20 2024 | 0.9523 | 0.1122 | 13.36% | 0.8451 | 0.9589 | 0.810 | 18,990,585.00 |
Mar 19 2024 | 0.8401 | -0.1189 | -12.40% | 0.9573 | 0.9849 | 0.8233 | 15,526,387.00 |
Mar 18 2024 | 0.959 | 0.0419 | 4.57% | 0.9134 | 0.988 | 0.8817 | 24,697,688.00 |
Mar 17 2024 | 0.9171 | 0.0237 | 2.65% | 0.8998 | 0.9297 | 0.8406 | 10,665,031.00 |
Mar 16 2024 | 0.8934 | -0.0952 | -9.63% | 0.9912 | 1.02 | 0.8745 | 8,694,103.00 |
Mar 15 2024 | 0.9886 | -0.1246 | -11.19% | 1.07 | 1.09 | 0.9247 | 10,250,576.00 |
Mar 14 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
Mar 13 2024 | 1.11 | 0.050 | 4.23% | 1.06 | 1.15 | 1.05 | 20,114,484.00 |
Mar 12 2024 | 1.07 | -0.020 | -1.66% | 1.08 | 1.09 | 0.9803 | 16,343,187.00 |
Mar 11 2024 | 1.09 | 0.080 | 7.81% | 1.08 | 1.11 | 1.03 | 32,207,126.00 |
Mar 10 2024 | 1.01 | -0.020 | -2.23% | 1.03 | 1.04 | 0.9752 | 9,748,514.00 |
Mar 09 2024 | 1.03 | 0.00 | -0.25% | 1.03 | 1.05 | 1.01 | 11,474,374.00 |
Mar 08 2024 | 1.03 | 0.020 | 1.94% | 1.01 | 1.08 | 0.9906 | 24,201,549.00 |
Mar 07 2024 | 1.01 | 0.060 | 5.77% | 0.9548 | 1.02 | 0.9485 | 23,158,024.00 |
Mar 06 2024 | 0.9579 | 0.0721 | 8.14% | 0.8878 | 0.9584 | 0.8503 | 10,340,110.00 |
Mar 05 2024 | 0.8858 | -0.0882 | -9.06% | 0.9721 | 0.9954 | 0.7955 | 14,417,876.00 |
Mar 04 2024 | 0.974 | 0.0309 | 3.28% | 0.945 | 0.9998 | 0.9308 | 18,536,528.00 |
Mar 03 2024 | 0.9431 | -0.0183 | -1.90% | 0.9562 | 0.980 | 0.9091 | 21,022,143.00 |
Mar 02 2024 | 0.9614 | 0.0689 | 7.72% | 0.8914 | 0.999 | 0.8833 | 18,628,113.00 |
Mar 01 2024 | 0.8925 | 0.0507 | 6.02% | 0.842 | 0.900 | 0.8413 | 15,588,529.00 |
Feb 29 2024 | 0.8418 | 0.0227 | 2.77% | 0.8199 | 0.8813 | 0.8101 | 33,457,273.00 |
Feb 28 2024 | 0.8191 | 0.0029 | 0.36% | 0.8162 | 0.8465 | 0.7957 | 20,721,815.00 |
Feb 27 2024 | 0.8162 | 0.0014 | 0.17% | 0.815 | 0.834 | 0.7965 | 18,266,316.00 |
Feb 26 2024 | 0.8148 | 0.0108 | 1.34% | 0.805 | 0.8169 | 0.770 | 13,058,486.00 |
Feb 25 2024 | 0.804 | -0.008 | -0.99% | 0.814 | 0.815 | 0.787 | 9,756,938.00 |
Feb 24 2024 | 0.812 | 0.034 | 4.37% | 0.780 | 0.828 | 0.773 | 15,066,466.00 |
Feb 23 2024 | 0.778 | 0.003 | 0.39% | 0.776 | 0.800 | 0.755 | 16,341,855.00 |
Feb 22 2024 | 0.775 | -0.002 | -0.26% | 0.778 | 0.788 | 0.751 | 9,067,346.00 |
Feb 21 2024 | 0.777 | 0.003 | 0.39% | 0.773 | 0.798 | 0.748 | 14,183,486.00 |