Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAVABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00001000 | -0.00000031 | -3.01% | 0.00001047 | 0.00001047 | 0.00000996 | 99,259.00 |
| May 12 2024 | 0.00001031 | -0.00000020 | -1.90% | 0.00001051 | 0.00001061 | 0.00001028 | 63,551.00 |
| May 11 2024 | 0.00001051 | -0.00000006 | -0.57% | 0.00001057 | 0.00001069 | 0.00001039 | 27,406.00 |
| May 10 2024 | 0.00001057 | -0.00000008 | -0.75% | 0.00001065 | 0.00001075 | 0.00001051 | 58,004.00 |
| May 09 2024 | 0.00001065 | -0.00000003 | -0.28% | 0.00001070 | 0.00001075 | 0.00001056 | 69,002.00 |
| May 08 2024 | 0.00001068 | 0.00000014 | 1.33% | 0.00001054 | 0.00001072 | 0.00001043 | 103,664.00 |
| May 07 2024 | 0.00001054 | -0.00000012 | -1.13% | 0.00001066 | 0.00001068 | 0.00001046 | 93,541.00 |
| May 06 2024 | 0.00001066 | -0.00000019 | -1.75% | 0.00001081 | 0.00001088 | 0.00001065 | 135,666.00 |
| May 05 2024 | 0.00001085 | 0.00000019 | 1.78% | 0.00001066 | 0.00001095 | 0.00001060 | 73,464.00 |
| May 04 2024 | 0.00001066 | -0.00000020 | -1.84% | 0.00001088 | 0.00001108 | 0.00001064 | 63,869.00 |
| May 03 2024 | 0.00001086 | -0.00000030 | -2.69% | 0.00001116 | 0.00001134 | 0.00001086 | 65,642.00 |
| May 02 2024 | 0.00001116 | 0.00000008 | 0.72% | 0.00001108 | 0.00001127 | 0.00001092 | 66,564.00 |
| May 01 2024 | 0.00001108 | 0.00000043 | 4.04% | 0.00001065 | 0.00001116 | 0.00001054 | 70,913.00 |
| Apr 30 2024 | 0.00001065 | -0.00000013 | -1.21% | 0.00001078 | 0.00001091 | 0.00001033 | 141,176.00 |
| Apr 29 2024 | 0.00001078 | -0.00000010 | -0.92% | 0.00001089 | 0.00001097 | 0.00001065 | 122,261.00 |
| Apr 28 2024 | 0.00001088 | -0.00000009 | -0.82% | 0.00001097 | 0.00001117 | 0.00001082 | 90,958.00 |
| Apr 27 2024 | 0.00001097 | -0.00000007 | -0.63% | 0.00001104 | 0.00001110 | 0.00001082 | 45,612.00 |
| Apr 26 2024 | 0.00001104 | -0.00000003 | -0.27% | 0.00001107 | 0.00001120 | 0.00001084 | 81,321.00 |
| Apr 25 2024 | 0.00001107 | -0.00000031 | -2.72% | 0.00001141 | 0.00001165 | 0.00001105 | 95,475.00 |
| Apr 24 2024 | 0.00001138 | -0.00000005 | -0.44% | 0.00001144 | 0.00001177 | 0.00001134 | 145,315.00 |
| Apr 23 2024 | 0.00001143 | 0.00000038 | 3.44% | 0.00001106 | 0.00001158 | 0.00001100 | 117,687.00 |
| Apr 22 2024 | 0.00001105 | 0.00000014 | 1.28% | 0.00001109 | 0.00001127 | 0.00001093 | 70,216.00 |
| Apr 21 2024 | 0.00001091 | -0.00000024 | -2.15% | 0.00001115 | 0.00001124 | 0.00001086 | 133,596.00 |
| Apr 20 2024 | 0.00001115 | 0.00000068 | 6.49% | 0.00001048 | 0.00001143 | 0.00001045 | 148,842.00 |
| Apr 19 2024 | 0.00001047 | -0.00000010 | -0.95% | 0.00001055 | 0.00001063 | 0.00001033 | 86,758.00 |
| Apr 18 2024 | 0.00001057 | 0.00000006 | 0.57% | 0.00001051 | 0.00001058 | 0.00001030 | 90,072.00 |
| Apr 17 2024 | 0.00001051 | 0.00000031 | 3.04% | 0.00001020 | 0.00001072 | 0.00001000 | 154,942.00 |
| Apr 16 2024 | 0.00001020 | 0.00000003 | 0.29% | 0.00001017 | 0.00001035 | 0.00000994 | 115,379.00 |
| Apr 15 2024 | 0.00001017 | -0.00000015 | -1.45% | 0.00001026 | 0.00001055 | 0.00000984 | 436,796.00 |
| Apr 14 2024 | 0.00001032 | 0.00000025 | 2.48% | 0.00001010 | 0.00001043 | 0.00000965 | 318,574.00 |
| Apr 13 2024 | 0.00001007 | -0.00000200 | -17.20% | 0.00001162 | 0.00001162 | 0.00000911 | 678,434.00 |
| Apr 12 2024 | 0.00001163 | -0.00000200 | -15.08% | 0.00001326 | 0.00001336 | 0.00001112 | 591,096.00 |
| Apr 11 2024 | 0.00001326 | -0.00000012 | -0.90% | 0.00001338 | 0.00001338 | 0.00001296 | 138,897.00 |
| Apr 10 2024 | 0.00001338 | -0.00000046 | -3.32% | 0.00001384 | 0.00001400 | 0.00001303 | 152,989.00 |
| Apr 09 2024 | 0.00001384 | -0.00000009 | -0.65% | 0.00001393 | 0.00001428 | 0.00001377 | 107,431.00 |
| Apr 08 2024 | 0.00001393 | 0.00000019 | 1.38% | 0.00001375 | 0.00001399 | 0.00001345 | 186,894.00 |
| Apr 07 2024 | 0.00001374 | 0.00000023 | 1.70% | 0.00001351 | 0.00001398 | 0.00001346 | 87,412.00 |
| Apr 06 2024 | 0.00001351 | 0.00000024 | 1.81% | 0.00001327 | 0.00001365 | 0.00001321 | 37,062.00 |
| Apr 05 2024 | 0.00001327 | -0.00000026 | -1.92% | 0.00001357 | 0.00001366 | 0.00001312 | 191,954.00 |
| Apr 04 2024 | 0.00001353 | -0.00000018 | -1.31% | 0.00001369 | 0.00001390 | 0.00001345 | 134,023.00 |
| Apr 03 2024 | 0.00001371 | -0.00000036 | -2.56% | 0.00001405 | 0.00001415 | 0.00001353 | 168,088.00 |
| Apr 02 2024 | 0.00001407 | -0.00000100 | -6.56% | 0.00001526 | 0.00001568 | 0.00001404 | 562,806.00 |
| Apr 01 2024 | 0.00001524 | 0.00000026 | 1.74% | 0.00001501 | 0.00001608 | 0.00001494 | 409,580.00 |
| Mar 31 2024 | 0.00001498 | 0.00000033 | 2.25% | 0.00001464 | 0.00001544 | 0.00001452 | 129,849.00 |
| Mar 30 2024 | 0.00001465 | -0.00000055 | -3.62% | 0.00001521 | 0.00001522 | 0.00001454 | 186,465.00 |
| Mar 29 2024 | 0.00001520 | 0.00000096 | 6.74% | 0.00001424 | 0.00001524 | 0.00001400 | 210,960.00 |
| Mar 28 2024 | 0.00001424 | 0.00000009 | 0.64% | 0.00001412 | 0.00001432 | 0.00001385 | 206,473.00 |
| Mar 27 2024 | 0.00001415 | -0.00000021 | -1.46% | 0.00001438 | 0.00001492 | 0.00001411 | 337,283.00 |
| Mar 26 2024 | 0.00001436 | 0.00000047 | 3.38% | 0.00001389 | 0.00001450 | 0.00001371 | 184,753.00 |
| Mar 25 2024 | 0.00001389 | 0.00000004 | 0.29% | 0.00001390 | 0.00001414 | 0.00001366 | 328,246.00 |
| Mar 24 2024 | 0.00001385 | -0.00000036 | -2.53% | 0.00001417 | 0.00001431 | 0.00001382 | 96,650.00 |
| Mar 23 2024 | 0.00001421 | -0.00000005 | -0.35% | 0.00001426 | 0.00001452 | 0.00001405 | 174,473.00 |
| Mar 22 2024 | 0.00001426 | -0.00000031 | -2.13% | 0.00001454 | 0.00001459 | 0.00001407 | 212,660.00 |
| Mar 21 2024 | 0.00001457 | 0.00000049 | 3.48% | 0.00001375 | 0.00001480 | 0.00001375 | 204,697.00 |
| Mar 20 2024 | 0.00001408 | 0.00000056 | 4.14% | 0.00001358 | 0.00001428 | 0.00001327 | 310,843.00 |
| Mar 19 2024 | 0.00001352 | -0.00000065 | -4.59% | 0.00001417 | 0.00001452 | 0.00001311 | 245,716.00 |
| Mar 18 2024 | 0.00001417 | 0.00000083 | 6.22% | 0.00001337 | 0.00001455 | 0.00001311 | 368,217.00 |
| Mar 17 2024 | 0.00001334 | -0.00000028 | -2.06% | 0.00001371 | 0.00001379 | 0.00001303 | 110,613.00 |
| Mar 16 2024 | 0.00001362 | -0.00000065 | -4.56% | 0.00001427 | 0.00001467 | 0.00001302 | 132,552.00 |
| Mar 15 2024 | 0.00001427 | -0.00000069 | -4.61% | 0.00001507 | 0.00001512 | 0.00001376 | 597,711.00 |
| Mar 14 2024 | 0.00001496 | -0.00000028 | -1.84% | 0.00001524 | 0.00001577 | 0.00001433 | 98,433.00 |
| Mar 13 2024 | 0.00001524 | 0.00000039 | 2.63% | 0.00001485 | 0.00001583 | 0.00001432 | 382,639.00 |
| Mar 12 2024 | 0.00001485 | -0.00000021 | -1.39% | 0.00001496 | 0.00001513 | 0.00001433 | 133,578.00 |
| Mar 11 2024 | 0.00001506 | 0.00000048 | 3.29% | 0.00001566 | 0.00001613 | 0.00001451 | 803,783.00 |
| Mar 10 2024 | 0.00001458 | -0.00000050 | -3.32% | 0.00001504 | 0.00001518 | 0.00001421 | 127,453.00 |
| Mar 09 2024 | 0.00001508 | -0.00000005 | -0.33% | 0.00001513 | 0.00001538 | 0.00001492 | 128,797.00 |
| Mar 08 2024 | 0.00001513 | -0.00000001 | -0.07% | 0.00001515 | 0.00001597 | 0.00001471 | 392,194.00 |
| Mar 07 2024 | 0.00001514 | 0.00000071 | 4.92% | 0.00001449 | 0.00001525 | 0.00001437 | 183,732.00 |
| Mar 06 2024 | 0.00001443 | 0.00000062 | 4.49% | 0.00001388 | 0.00001448 | 0.00001353 | 146,140.00 |
| Mar 05 2024 | 0.00001381 | -0.00000052 | -3.63% | 0.00001427 | 0.00001492 | 0.00001321 | 434,610.00 |
| Mar 04 2024 | 0.00001433 | -0.00000063 | -4.21% | 0.00001498 | 0.00001598 | 0.00001405 | 282,215.00 |
| Mar 03 2024 | 0.00001496 | -0.00000051 | -3.30% | 0.00001548 | 0.00001580 | 0.00001457 | 183,531.00 |
| Mar 02 2024 | 0.00001547 | 0.00000100 | 6.96% | 0.00001436 | 0.00001592 | 0.00001426 | 231,353.00 |
| Mar 01 2024 | 0.00001436 | 0.00000064 | 4.66% | 0.00001375 | 0.00001451 | 0.00001373 | 97,786.00 |
| Feb 29 2024 | 0.00001372 | 0.00000066 | 5.05% | 0.00001310 | 0.00001424 | 0.00001310 | 344,280.00 |
| Feb 28 2024 | 0.00001306 | -0.00000100 | -6.97% | 0.00001432 | 0.00001452 | 0.00001303 | 351,672.00 |
| Feb 27 2024 | 0.00001435 | -0.00000059 | -3.95% | 0.00001496 | 0.00001496 | 0.00001401 | 277,702.00 |
| Feb 26 2024 | 0.00001494 | -0.00000057 | -3.68% | 0.00001555 | 0.00001577 | 0.00001463 | 197,377.00 |
| Feb 25 2024 | 0.00001551 | -0.00000020 | -1.27% | 0.00001571 | 0.00001580 | 0.00001528 | 130,418.00 |
| Feb 24 2024 | 0.00001571 | 0.00000042 | 2.75% | 0.00001535 | 0.00001619 | 0.00001529 | 182,793.00 |
| Feb 23 2024 | 0.00001529 | 0.00000016 | 1.06% | 0.00001510 | 0.00001565 | 0.00001485 | 265,260.00 |
| Feb 22 2024 | 0.00001513 | 0.00000013 | 0.87% | 0.00001499 | 0.00001519 | 0.00001468 | 79,627.00 |
| Feb 21 2024 | 0.00001500 | 0.00000024 | 1.63% | 0.00001481 | 0.00001550 | 0.00001473 | 160,347.00 |
| Feb 20 2024 | 0.00001476 | -0.00000050 | -3.28% | 0.00001528 | 0.00001528 | 0.00001461 | 181,964.00 |
| Feb 19 2024 | 0.00001526 | 0.00000063 | 4.31% | 0.00001465 | 0.00001529 | 0.00001464 | 166,969.00 |
| Feb 18 2024 | 0.00001463 | 0.00000025 | 1.74% | 0.00001438 | 0.00001480 | 0.00001433 | 158,193.00 |
| Feb 17 2024 | 0.00001438 | -0.00000003 | -0.21% | 0.00001442 | 0.00001452 | 0.00001416 | 105,209.00 |
| Feb 16 2024 | 0.00001441 | -0.00000012 | -0.83% | 0.00001453 | 0.00001494 | 0.00001421 | 259,658.00 |
| Feb 15 2024 | 0.00001453 | 0.00000027 | 1.89% | 0.00001424 | 0.00001470 | 0.00001409 | 322,533.00 |
| Feb 14 2024 | 0.00001426 | -0.00000031 | -2.13% | 0.00001453 | 0.00001462 | 0.00001413 | 155,698.00 |
