Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAVAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.622618 | 0.015 | 2.47% | 0.609322 | 0.625185 | 0.598363 | 69,002.00 |
| May 08 2024 | 0.607618 | -0.004467 | -0.73% | 0.619929 | 0.623534 | 0.602573 | 103,627.00 |
| May 07 2024 | 0.612085 | -0.013549 | -2.17% | 0.626119 | 0.63291 | 0.609588 | 93,541.00 |
| May 06 2024 | 0.625634 | -0.019828 | -3.07% | 0.976586 | 0.991886 | 0.624862 | 135,666.00 |
| May 05 2024 | 0.645462 | 0.012782 | 2.02% | 0.63391 | 0.650965 | 0.621506 | 73,464.00 |
| May 04 2024 | 0.63268 | -0.002759 | -0.43% | 0.64804 | 0.64804 | 0.630033 | 63,869.00 |
| May 03 2024 | 0.635439 | 0.020043 | 3.26% | 0.610841 | 0.640788 | 0.610396 | 65,642.00 |
| May 02 2024 | 0.615397 | 0.010299 | 1.70% | 0.595167 | 0.619998 | 0.586373 | 66,564.00 |
| May 01 2024 | 0.605097 | -0.002891 | -0.48% | 0.605412 | 0.610742 | 0.562324 | 69,937.00 |
| Apr 30 2024 | 0.607988 | -0.033938 | -5.29% | 0.641669 | 0.648517 | 0.586706 | 141,176.00 |
| Apr 29 2024 | 0.641925 | 0.003872 | 0.61% | 0.976586 | 0.991886 | 0.618382 | 122,261.00 |
| Apr 28 2024 | 0.638053 | -0.012977 | -1.99% | 0.651816 | 0.668045 | 0.636699 | 90,930.00 |
| Apr 27 2024 | 0.65103 | -0.007892 | -1.20% | 0.661986 | 0.662123 | 0.63665 | 45,612.00 |
| Apr 26 2024 | 0.658922 | -0.006807 | -1.02% | 0.665934 | 0.671475 | 0.647441 | 81,321.00 |
| Apr 25 2024 | 0.665729 | -0.018495 | -2.70% | 0.688727 | 0.688727 | 0.651557 | 95,475.00 |
| Apr 24 2024 | 0.684224 | -0.024841 | -3.50% | 0.715326 | 0.731365 | 0.678094 | 145,155.00 |
| Apr 23 2024 | 0.709065 | 0.015347 | 2.21% | 0.693473 | 0.716017 | 0.681519 | 117,687.00 |
| Apr 22 2024 | 0.693718 | 0.027181 | 4.08% | 0.976586 | 0.991886 | 0.686531 | 70,216.00 |
| Apr 21 2024 | 0.666537 | -0.013908 | -2.04% | 0.678791 | 0.686649 | 0.657455 | 133,596.00 |
| Apr 20 2024 | 0.680445 | 0.050448 | 8.01% | 0.628121 | 0.691432 | 0.621286 | 148,842.00 |
| Apr 19 2024 | 0.629998 | -0.000987 | -0.16% | 0.622642 | 0.644841 | 0.586114 | 86,758.00 |
| Apr 18 2024 | 0.630984 | 0.026116 | 4.32% | 0.607218 | 0.632289 | 0.590008 | 90,072.00 |
| Apr 17 2024 | 0.604868 | -0.007177 | -1.17% | 0.613202 | 0.622536 | 0.580037 | 154,942.00 |
| Apr 16 2024 | 0.612045 | 0.004861 | 0.80% | 0.607739 | 0.622144 | 0.578871 | 115,379.00 |
| Apr 15 2024 | 0.607184 | -0.029894 | -4.69% | 0.976586 | 0.991886 | 0.58352 | 436,796.00 |
| Apr 14 2024 | 0.637079 | 0.016137 | 2.60% | 0.614192 | 0.646033 | 0.573726 | 318,564.00 |
| Apr 13 2024 | 0.620941 | -0.115693 | -15.71% | 0.736208 | 0.736208 | 0.550425 | 678,434.00 |
| Apr 12 2024 | 0.736634 | -0.129464 | -14.95% | 0.866912 | 0.879471 | 0.708635 | 589,446.00 |
| Apr 11 2024 | 0.866098 | -0.012483 | -1.42% | 0.87692 | 0.879474 | 0.843584 | 138,897.00 |
| Apr 10 2024 | 0.878581 | -0.004162 | -0.47% | 0.881975 | 0.894161 | 0.831836 | 152,989.00 |
| Apr 09 2024 | 0.882744 | -0.035163 | -3.83% | 0.918172 | 0.927361 | 0.878659 | 107,431.00 |
| Apr 08 2024 | 0.917906 | 0.037043 | 4.21% | 0.976586 | 0.991886 | 0.877653 | 186,894.00 |
| Apr 07 2024 | 0.880864 | 0.020238 | 2.35% | 0.859167 | 0.896999 | 0.856303 | 87,412.00 |
| Apr 06 2024 | 0.860626 | 0.027601 | 3.31% | 0.830065 | 0.86504 | 0.826762 | 37,062.00 |
| Apr 05 2024 | 0.833025 | -0.021897 | -2.56% | 0.858365 | 0.859401 | 0.805124 | 191,954.00 |
| Apr 04 2024 | 0.854922 | 0.016544 | 1.97% | 0.833443 | 0.872412 | 0.809421 | 134,023.00 |
| Apr 03 2024 | 0.838378 | -0.018071 | -2.11% | 0.846968 | 0.872682 | 0.819932 | 167,770.00 |
| Apr 02 2024 | 0.856449 | -0.142191 | -14.24% | 0.995481 | 1.00 | 0.85156 | 562,806.00 |
| Apr 01 2024 | 0.998639 | 0.008945 | 0.90% | 0.976586 | 1.03 | 0.91499 | 409,546.00 |
| Mar 31 2024 | 0.989694 | 0.043085 | 4.55% | 0.945973 | 1.01 | 0.942891 | 129,849.00 |
| Mar 30 2024 | 0.946609 | -0.041046 | -4.16% | 0.980717 | 0.987034 | 0.940992 | 186,465.00 |
| Mar 29 2024 | 0.987655 | 0.052158 | 5.58% | 0.92034 | 0.987655 | 0.918995 | 210,267.00 |
| Mar 28 2024 | 0.935497 | 0.031922 | 3.53% | 0.90666 | 0.939985 | 0.885107 | 206,456.00 |
| Mar 27 2024 | 0.903575 | -0.024005 | -2.59% | 0.934203 | 0.963434 | 0.893062 | 337,274.00 |
| Mar 26 2024 | 0.92758 | 0.034203 | 3.83% | 0.893479 | 0.950391 | 0.881484 | 184,753.00 |
| Mar 25 2024 | 0.893377 | 0.031331 | 3.63% | 0.976586 | 0.991886 | 0.862971 | 328,246.00 |
| Mar 24 2024 | 0.862046 | 0.015954 | 1.89% | 0.841698 | 0.866497 | 0.832751 | 96,650.00 |
| Mar 23 2024 | 0.846092 | 0.007387 | 0.88% | 0.8414 | 0.871276 | 0.827556 | 174,473.00 |
| Mar 22 2024 | 0.838705 | -0.039183 | -4.46% | 0.876077 | 0.891945 | 0.818502 | 212,660.00 |
| Mar 21 2024 | 0.877888 | 0.00333 | 0.38% | 0.852778 | 0.910454 | 0.85171 | 204,682.00 |
| Mar 20 2024 | 0.874558 | 0.101297 | 13.10% | 0.77532 | 0.875697 | 0.74592 | 310,843.00 |
| Mar 19 2024 | 0.773262 | -0.108254 | -12.28% | 0.886901 | 0.893415 | 0.759873 | 245,716.00 |
| Mar 18 2024 | 0.881516 | 0.043563 | 5.20% | 0.976586 | 0.991886 | 0.847932 | 368,142.00 |
| Mar 17 2024 | 0.837953 | 0.016003 | 1.95% | 0.821774 | 0.854478 | 0.77495 | 110,613.00 |
| Mar 16 2024 | 0.82195 | -0.091794 | -10.05% | 0.912942 | 0.931378 | 0.791981 | 128,318.00 |
| Mar 15 2024 | 0.913744 | -0.071523 | -7.26% | 0.976586 | 0.991886 | 0.85275 | 597,711.00 |
| Mar 14 2024 | 0.985267 | -0.03592 | -3.52% | 1.03 | 1.05 | 0.919762 | 98,433.00 |
| Mar 13 2024 | 1.02 | 0.050 | 5.11% | 0.977326 | 1.04 | 0.968917 | 382,402.00 |
| Mar 12 2024 | 0.971547 | -0.007539 | -0.77% | 0.976586 | 0.991886 | 0.91499 | 133,578.00 |
| Mar 11 2024 | 0.979085 | 0.058859 | 6.40% | 0.751455 | 0.996896 | 0.746396 | 803,586.00 |
| Mar 10 2024 | 0.920226 | -0.027168 | -2.87% | 0.941153 | 0.958163 | 0.897343 | 127,453.00 |
| Mar 09 2024 | 0.947394 | 0.00363 | 0.38% | 0.939944 | 0.958083 | 0.928472 | 128,768.00 |
| Mar 08 2024 | 0.943764 | 0.01292 | 1.39% | 0.925533 | 0.983146 | 0.906807 | 392,194.00 |
| Mar 07 2024 | 0.930844 | 0.055174 | 6.30% | 0.87859 | 0.930844 | 0.871882 | 177,190.00 |
| Mar 06 2024 | 0.87567 | 0.048909 | 5.92% | 0.817504 | 0.877989 | 0.785668 | 146,140.00 |
| Mar 05 2024 | 0.826762 | -0.067216 | -7.52% | 0.889739 | 0.916978 | 0.715816 | 434,324.00 |
| Mar 04 2024 | 0.893977 | 0.024801 | 2.85% | 0.751455 | 0.920749 | 0.746396 | 282,215.00 |
| Mar 03 2024 | 0.869176 | -0.016235 | -1.83% | 0.87934 | 0.897853 | 0.828346 | 183,531.00 |
| Mar 02 2024 | 0.885411 | 0.057398 | 6.93% | 0.827629 | 0.902539 | 0.82139 | 231,353.00 |
| Mar 01 2024 | 0.828013 | 0.049551 | 6.37% | 0.77806 | 0.828673 | 0.775499 | 97,786.00 |
| Feb 29 2024 | 0.778462 | 0.026614 | 3.54% | 0.751455 | 0.811051 | 0.746396 | 342,926.00 |
| Feb 28 2024 | 0.751848 | -0.001911 | -0.25% | 0.753142 | 0.780592 | 0.730534 | 351,672.00 |
| Feb 27 2024 | 0.753759 | 0.004535 | 0.61% | 0.74605 | 0.769601 | 0.73649 | 277,702.00 |
| Feb 26 2024 | 0.749224 | 0.007302 | 0.98% | 0.653705 | 0.94102 | 0.637665 | 197,125.00 |
| Feb 25 2024 | 0.741923 | -0.005725 | -0.77% | 0.744885 | 0.750406 | 0.728955 | 130,418.00 |
| Feb 24 2024 | 0.747648 | 0.029097 | 4.05% | 0.719929 | 0.765116 | 0.717465 | 182,608.00 |
| Feb 23 2024 | 0.71855 | 0.001949 | 0.27% | 0.709232 | 0.7278 | 0.698425 | 265,260.00 |
| Feb 22 2024 | 0.716602 | -0.003967 | -0.55% | 0.717173 | 0.725736 | 0.697397 | 79,627.00 |
| Feb 21 2024 | 0.720568 | 0.006347 | 0.89% | 0.716258 | 0.735891 | 0.694514 | 160,199.00 |
| Feb 20 2024 | 0.714222 | -0.018715 | -2.55% | 0.733518 | 0.736037 | 0.695607 | 181,285.00 |
| Feb 19 2024 | 0.732937 | 0.025898 | 3.66% | 0.653705 | 0.736037 | 0.637665 | 166,969.00 |
| Feb 18 2024 | 0.707039 | 0.016411 | 2.38% | 0.689377 | 0.713194 | 0.682021 | 158,193.00 |
| Feb 17 2024 | 0.690628 | -0.007573 | -1.08% | 0.698322 | 0.702558 | 0.66787 | 105,209.00 |
| Feb 16 2024 | 0.698201 | -0.002984 | -0.43% | 0.700539 | 0.71932 | 0.684893 | 259,658.00 |
| Feb 15 2024 | 0.701185 | 0.011958 | 1.73% | 0.688773 | 0.714498 | 0.685767 | 322,533.00 |
| Feb 14 2024 | 0.689228 | 0.013082 | 1.93% | 0.674116 | 0.694756 | 0.668805 | 155,698.00 |
| Feb 13 2024 | 0.676146 | -0.00002 | 0.00% | 0.674575 | 0.687872 | 0.665285 | 127,810.00 |
| Feb 12 2024 | 0.676166 | 0.015736 | 2.38% | 0.653705 | 0.680255 | 0.637665 | 226,190.00 |
| Feb 11 2024 | 0.660429 | -0.001429 | -0.22% | 0.662016 | 0.669548 | 0.657283 | 96,967.00 |
| Feb 10 2024 | 0.661858 | -0.002464 | -0.37% | 0.664611 | 0.677413 | 0.656995 | 65,168.00 |
