Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KAVAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.6332 | -0.0067 | -1.05% | 0.6403 | 0.6479 | 0.6295 | 118,366.00 |
| May 11 2024 | 0.6399 | -0.0045 | -0.70% | 0.6436 | 0.6518 | 0.6379 | 90,274.00 |
| May 10 2024 | 0.6444 | -0.0253 | -3.78% | 0.6699 | 0.6782 | 0.6382 | 219,961.00 |
| May 09 2024 | 0.6697 | 0.015 | 2.29% | 0.6547 | 0.6744 | 0.6399 | 129,455.00 |
| May 08 2024 | 0.6547 | -0.0036 | -0.55% | 0.6616 | 0.6694 | 0.6455 | 122,580.00 |
| May 07 2024 | 0.6583 | -0.0166 | -2.46% | 0.6757 | 0.6806 | 0.6551 | 209,650.00 |
| May 06 2024 | 0.6749 | -0.0222 | -3.18% | 0.6949 | 0.710 | 0.6735 | 446,295.00 |
| May 05 2024 | 0.6971 | 0.0121 | 1.77% | 0.6759 | 0.7042 | 0.6692 | 268,729.00 |
| May 04 2024 | 0.685 | -0.0011 | -0.16% | 0.6874 | 0.6981 | 0.6779 | 199,156.00 |
| May 03 2024 | 0.6861 | 0.0264 | 4.00% | 0.6596 | 0.689 | 0.657 | 314,781.00 |
| May 02 2024 | 0.6597 | 0.0326 | 5.20% | 0.6452 | 0.6649 | 0.6287 | 232,876.00 |
| May 01 2024 | 0.6271 | -0.0201 | -3.11% | 0.6343 | 0.6481 | 0.6005 | 219,491.00 |
| Apr 30 2024 | 0.6472 | -0.0409 | -5.94% | 0.6861 | 0.6946 | 0.6243 | 331,090.00 |
| Apr 29 2024 | 0.6881 | -0.0151 | -2.15% | 0.6787 | 0.6944 | 0.6612 | 488,635.00 |
| Apr 28 2024 | 0.7032 | 0.0041 | 0.59% | 0.7073 | 0.7119 | 0.6938 | 193,861.00 |
| Apr 27 2024 | 0.6991 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 137,983.00 |
| Apr 26 2024 | 0.6991 | -0.0211 | -2.93% | 0.7007 | 0.7164 | 0.695 | 198,950.00 |
| Apr 25 2024 | 0.7202 | -0.040 | -5.26% | 0.7313 | 0.7361 | 0.712 | 199,045.00 |
| Apr 24 2024 | 0.7602 | 0.0003 | 0.04% | 0.760 | 0.7813 | 0.7237 | 392,278.00 |
| Apr 23 2024 | 0.7599 | 0.0194 | 2.62% | 0.7375 | 0.768 | 0.7266 | 389,894.00 |
| Apr 22 2024 | 0.7405 | 0.0299 | 4.21% | 0.7343 | 0.7465 | 0.7075 | 178,824.00 |
| Apr 21 2024 | 0.7106 | -0.0135 | -1.86% | 0.7233 | 0.7296 | 0.699 | 271,025.00 |
| Apr 20 2024 | 0.7241 | 0.0413 | 6.05% | 0.6811 | 0.739 | 0.6615 | 224,245.00 |
| Apr 19 2024 | 0.6828 | 0.0115 | 1.71% | 0.6625 | 0.688 | 0.6155 | 571,736.00 |
| Apr 18 2024 | 0.6713 | 0.0274 | 4.26% | 0.6462 | 0.716 | 0.6291 | 681,356.00 |
| Apr 17 2024 | 0.6439 | -0.0038 | -0.59% | 0.6441 | 0.6643 | 0.6188 | 376,897.00 |
| Apr 16 2024 | 0.6477 | 0.0044 | 0.68% | 0.6437 | 0.6606 | 0.6143 | 390,134.00 |
| Apr 15 2024 | 0.6433 | -0.0358 | -5.27% | 0.6779 | 0.7002 | 0.6192 | 337,243.00 |
| Apr 14 2024 | 0.6791 | 0.0326 | 5.04% | 0.6197 | 0.6839 | 0.6033 | 915,451.00 |
| Apr 13 2024 | 0.6465 | -0.1342 | -17.19% | 0.7789 | 0.7854 | 0.5555 | 1,433,310.00 |
| Apr 12 2024 | 0.7807 | -0.1281 | -14.10% | 0.9285 | 0.9435 | 0.7327 | 975,878.00 |
| Apr 11 2024 | 0.9088 | -0.0127 | -1.38% | 0.9393 | 0.9439 | 0.9036 | 248,356.00 |
| Apr 10 2024 | 0.9215 | -0.0379 | -3.95% | 0.934 | 0.9626 | 0.8939 | 258,327.00 |
| Apr 09 2024 | 0.9594 | -0.0383 | -3.84% | 0.9966 | 1.01 | 0.9529 | 433,136.00 |
| Apr 08 2024 | 0.9977 | 0.0432 | 4.53% | 0.9541 | 1.00 | 0.9459 | 223,125.00 |
| Apr 07 2024 | 0.9545 | 0.0229 | 2.46% | 0.9318 | 0.9723 | 0.9266 | 358,045.00 |
| Apr 06 2024 | 0.9316 | 0.0295 | 3.27% | 0.8973 | 0.9379 | 0.8938 | 225,564.00 |
| Apr 05 2024 | 0.9021 | -0.0187 | -2.03% | 0.9247 | 0.9319 | 0.872 | 280,051.00 |
| Apr 04 2024 | 0.9208 | 0.0158 | 1.75% | 0.9072 | 0.9464 | 0.8759 | 386,484.00 |
| Apr 03 2024 | 0.905 | -0.0158 | -1.72% | 0.9074 | 0.9412 | 0.8806 | 518,885.00 |
| Apr 02 2024 | 0.9208 | -0.1492 | -13.94% | 1.07 | 1.08 | 0.9122 | 748,187.00 |
| Apr 01 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.13 | 1.03 | 920,058.00 |
| Mar 31 2024 | 1.07 | 0.050 | 4.90% | 1.02 | 1.09 | 1.02 | 352,737.00 |
| Mar 30 2024 | 1.02 | -0.050 | -4.67% | 1.06 | 1.06 | 1.01 | 414,610.00 |
| Mar 29 2024 | 1.07 | 0.060 | 5.94% | 1.01 | 1.07 | 0.9886 | 651,662.00 |
| Mar 28 2024 | 1.01 | 0.040 | 3.74% | 0.9882 | 1.01 | 0.9564 | 459,774.00 |
| Mar 27 2024 | 0.9736 | -0.0364 | -3.60% | 1.00 | 1.05 | 0.9638 | 813,949.00 |
| Mar 26 2024 | 1.01 | 0.040 | 4.41% | 0.9703 | 1.04 | 0.9694 | 878,079.00 |
| Mar 25 2024 | 0.9673 | 0.0347 | 3.72% | 0.9274 | 0.9795 | 0.927 | 722,494.00 |
| Mar 24 2024 | 0.9326 | 0.0189 | 2.07% | 0.9108 | 0.9367 | 0.8978 | 250,034.00 |
| Mar 23 2024 | 0.9137 | 0.0276 | 3.11% | 0.920 | 0.9396 | 0.8961 | 413,836.00 |
| Mar 22 2024 | 0.8861 | -0.070 | -7.32% | 0.9444 | 0.965 | 0.8837 | 517,635.00 |
| Mar 21 2024 | 0.9561 | 0.0022 | 0.23% | 0.9466 | 0.9938 | 0.929 | 1,348,415.00 |
| Mar 20 2024 | 0.9539 | 0.1103 | 13.07% | 0.8553 | 0.9583 | 0.810 | 1,163,478.00 |
| Mar 19 2024 | 0.8436 | -0.1145 | -11.95% | 0.9612 | 0.9845 | 0.8229 | 718,385.00 |
| Mar 18 2024 | 0.9581 | 0.0325 | 3.51% | 0.9123 | 0.9842 | 0.8824 | 665,290.00 |
| Mar 17 2024 | 0.9256 | 0.0321 | 3.59% | 0.8826 | 0.9273 | 0.8401 | 390,882.00 |
| Mar 16 2024 | 0.8935 | -0.1006 | -10.12% | 0.9919 | 1.01 | 0.8724 | 436,780.00 |
| Mar 15 2024 | 0.9941 | -0.0859 | -7.95% | 1.08 | 1.09 | 0.9175 | 1,409,048.00 |
| Mar 14 2024 | 1.08 | -0.030 | -2.70% | 1.09 | 1.15 | 1.00 | 651,753.00 |
| Mar 13 2024 | 1.11 | 0.050 | 4.72% | 1.06 | 1.14 | 1.06 | 1,111,600.00 |
| Mar 12 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.09 | 0.9778 | 1,008,241.00 |
| Mar 11 2024 | 1.09 | 0.080 | 7.92% | 1.08 | 1.11 | 1.00 | 3,150,029.00 |
| Mar 10 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.05 | 0.9734 | 725,593.00 |
| Mar 09 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.05 | 1.01 | 541,576.00 |
| Mar 08 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.07 | 0.9848 | 1,363,734.00 |
| Mar 07 2024 | 1.02 | 0.070 | 6.99% | 0.965 | 1.02 | 0.9503 | 896,258.00 |
| Mar 06 2024 | 0.9534 | 0.0646 | 7.27% | 0.8675 | 0.9539 | 0.8522 | 401,455.00 |
| Mar 05 2024 | 0.8888 | -0.0848 | -8.71% | 0.971 | 0.999 | 0.7858 | 1,865,263.00 |
| Mar 04 2024 | 0.9736 | 0.032 | 3.40% | 0.945 | 0.9986 | 0.9309 | 1,455,459.00 |
| Mar 03 2024 | 0.9416 | -0.0151 | -1.58% | 0.9542 | 0.9742 | 0.8924 | 555,360.00 |
| Mar 02 2024 | 0.9567 | 0.0572 | 6.36% | 0.8969 | 0.9787 | 0.885 | 1,317,663.00 |
| Mar 01 2024 | 0.8995 | 0.0562 | 6.66% | 0.8454 | 0.900 | 0.8421 | 1,151,605.00 |
| Feb 29 2024 | 0.8433 | 0.0233 | 2.84% | 0.8184 | 0.880 | 0.8111 | 1,225,963.00 |
| Feb 28 2024 | 0.820 | 0.0018 | 0.22% | 0.8194 | 0.847 | 0.7913 | 837,770.00 |
| Feb 27 2024 | 0.8182 | 0.0017 | 0.21% | 0.8155 | 0.8348 | 0.798 | 693,360.00 |
| Feb 26 2024 | 0.8165 | 0.0116 | 1.44% | 0.8048 | 0.8178 | 0.7675 | 1,237,238.00 |
| Feb 25 2024 | 0.8049 | -0.0046 | -0.57% | 0.8076 | 0.8146 | 0.788 | 432,716.00 |
| Feb 24 2024 | 0.8095 | 0.0385 | 4.99% | 0.7828 | 0.8278 | 0.775 | 1,868,671.00 |
| Feb 23 2024 | 0.771 | -0.0106 | -1.36% | 0.782 | 0.7867 | 0.7563 | 1,326,511.00 |
| Feb 22 2024 | 0.7816 | 0.0151 | 1.97% | 0.7825 | 0.790 | 0.7523 | 709,448.00 |
| Feb 21 2024 | 0.7665 | -0.006 | -0.78% | 0.772 | 0.7969 | 0.7497 | 387,056.00 |
| Feb 20 2024 | 0.7725 | -0.0177 | -2.24% | 0.7892 | 0.7948 | 0.7467 | 788,955.00 |
| Feb 19 2024 | 0.7902 | 0.0236 | 3.08% | 0.7632 | 0.7971 | 0.7611 | 529,972.00 |
| Feb 18 2024 | 0.7666 | 0.0339 | 4.63% | 0.743 | 0.7692 | 0.7353 | 541,819.00 |
| Feb 17 2024 | 0.7327 | -0.015 | -2.01% | 0.7574 | 0.7578 | 0.7188 | 190,715.00 |
| Feb 16 2024 | 0.7477 | -0.0053 | -0.70% | 0.7515 | 0.7742 | 0.739 | 405,666.00 |
| Feb 15 2024 | 0.753 | 0.0216 | 2.95% | 0.7418 | 0.7686 | 0.7348 | 763,588.00 |
| Feb 14 2024 | 0.7314 | 0.0105 | 1.46% | 0.7221 | 0.744 | 0.716 | 214,283.00 |
| Feb 13 2024 | 0.7209 | -0.0086 | -1.18% | 0.7299 | 0.7392 | 0.7099 | 354,498.00 |
