Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAVAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.5657 | -0.0364 | -6.05% | 0.6015 | 0.6071 | 0.5638 | 227,771.00 |
| Jun 12 2024 | 0.6021 | 0.0114 | 1.93% | 0.5896 | 0.6174 | 0.5724 | 222,795.00 |
| Jun 11 2024 | 0.5907 | -0.0425 | -6.71% | 0.6302 | 0.6314 | 0.5881 | 696,173.00 |
| Jun 10 2024 | 0.6332 | -0.0126 | -1.95% | 0.6456 | 0.6503 | 0.6268 | 112,769.00 |
| Jun 09 2024 | 0.6458 | 0.0032 | 0.50% | 0.6433 | 0.6483 | 0.6333 | 89,175.00 |
| Jun 08 2024 | 0.6426 | -0.0044 | -0.68% | 0.6405 | 0.6598 | 0.625 | 170,828.00 |
| Jun 07 2024 | 0.647 | -0.0595 | -8.42% | 0.7073 | 0.7186 | 0.6159 | 425,513.00 |
| Jun 06 2024 | 0.7065 | 0.0107 | 1.54% | 0.6952 | 0.7123 | 0.6928 | 252,790.00 |
| Jun 05 2024 | 0.6958 | 0.0167 | 2.46% | 0.6791 | 0.7033 | 0.6763 | 211,028.00 |
| Jun 04 2024 | 0.6791 | 0.0235 | 3.58% | 0.6556 | 0.6791 | 0.6485 | 138,260.00 |
| Jun 03 2024 | 0.6556 | -0.0003 | -0.05% | 0.654 | 0.6674 | 0.6451 | 159,229.00 |
| Jun 02 2024 | 0.6559 | -0.0005 | -0.08% | 0.6543 | 0.676 | 0.6513 | 93,456.00 |
| Jun 01 2024 | 0.6564 | 0.0017 | 0.26% | 0.6525 | 0.6612 | 0.6482 | 70,717.00 |
| May 31 2024 | 0.6547 | -0.0234 | -3.45% | 0.6771 | 0.6794 | 0.6505 | 77,096.00 |
| May 30 2024 | 0.6781 | 0.008 | 1.19% | 0.6705 | 0.6876 | 0.6666 | 129,797.00 |
| May 29 2024 | 0.6701 | -0.0132 | -1.93% | 0.6837 | 0.6955 | 0.6698 | 128,894.00 |
| May 28 2024 | 0.6833 | -0.0082 | -1.19% | 0.6906 | 0.6944 | 0.6755 | 129,594.00 |
| May 27 2024 | 0.6915 | 0.0167 | 2.47% | 0.6748 | 0.7053 | 0.6731 | 294,338.00 |
| May 26 2024 | 0.6748 | -0.0085 | -1.24% | 0.6846 | 0.6863 | 0.668 | 32,792.00 |
| May 25 2024 | 0.6833 | 0.0085 | 1.26% | 0.6745 | 0.6967 | 0.6741 | 117,785.00 |
| May 24 2024 | 0.6748 | 0.0177 | 2.69% | 0.6565 | 0.6748 | 0.645 | 124,500.00 |
| May 23 2024 | 0.6571 | -0.0262 | -3.83% | 0.6856 | 0.6948 | 0.6342 | 199,309.00 |
| May 22 2024 | 0.6833 | -0.0123 | -1.77% | 0.6949 | 0.7048 | 0.680 | 147,894.00 |
| May 21 2024 | 0.6956 | -0.0041 | -0.59% | 0.7011 | 0.706 | 0.6849 | 234,543.00 |
| May 20 2024 | 0.6997 | 0.0403 | 6.11% | 0.6599 | 0.7007 | 0.6518 | 338,527.00 |
| May 19 2024 | 0.6594 | -0.0155 | -2.30% | 0.6742 | 0.6754 | 0.658 | 185,447.00 |
| May 18 2024 | 0.6749 | 0.0019 | 0.28% | 0.6724 | 0.6816 | 0.6702 | 97,101.00 |
| May 17 2024 | 0.673 | 0.0138 | 2.09% | 0.6582 | 0.6759 | 0.6526 | 130,801.00 |
| May 16 2024 | 0.6592 | 0.0051 | 0.78% | 0.6546 | 0.6655 | 0.6455 | 175,394.00 |
| May 15 2024 | 0.6541 | 0.0322 | 5.18% | 0.6238 | 0.6588 | 0.618 | 165,938.00 |
| May 14 2024 | 0.6219 | -0.0067 | -1.07% | 0.6274 | 0.6353 | 0.6173 | 108,014.00 |
| May 13 2024 | 0.6286 | -0.0043 | -0.68% | 0.6362 | 0.6414 | 0.6065 | 137,931.00 |
| May 12 2024 | 0.6329 | -0.0057 | -0.89% | 0.6417 | 0.6479 | 0.6295 | 89,518.00 |
| May 11 2024 | 0.6386 | -0.0067 | -1.04% | 0.6447 | 0.6518 | 0.6379 | 76,351.00 |
| May 10 2024 | 0.6453 | -0.0249 | -3.72% | 0.6688 | 0.6782 | 0.6382 | 137,625.00 |
| May 09 2024 | 0.6702 | 0.0155 | 2.37% | 0.6547 | 0.6744 | 0.6399 | 104,842.00 |
| May 08 2024 | 0.6547 | -0.0025 | -0.38% | 0.6574 | 0.6679 | 0.6455 | 84,747.00 |
| May 07 2024 | 0.6572 | -0.018 | -2.67% | 0.677 | 0.6805 | 0.6545 | 187,291.00 |
| May 06 2024 | 0.6752 | -0.0202 | -2.90% | 0.6942 | 0.710 | 0.6742 | 143,546.00 |
| May 05 2024 | 0.6954 | 0.014 | 2.05% | 0.6814 | 0.7042 | 0.6692 | 222,522.00 |
| May 04 2024 | 0.6814 | -0.0027 | -0.39% | 0.6832 | 0.6981 | 0.6779 | 148,511.00 |
| May 03 2024 | 0.6841 | 0.0245 | 3.71% | 0.6609 | 0.689 | 0.657 | 218,727.00 |
| May 02 2024 | 0.6596 | 0.0109 | 1.68% | 0.6489 | 0.6649 | 0.6291 | 194,586.00 |
| May 01 2024 | 0.6487 | 0.0028 | 0.43% | 0.6462 | 0.655 | 0.6005 | 164,308.00 |
| Apr 30 2024 | 0.6459 | -0.0415 | -6.04% | 0.6868 | 0.6946 | 0.6266 | 179,445.00 |
| Apr 29 2024 | 0.6874 | 0.0034 | 0.50% | 0.6854 | 0.6944 | 0.6624 | 98,679.00 |
| Apr 28 2024 | 0.684 | -0.0104 | -1.50% | 0.6966 | 0.7119 | 0.6818 | 112,437.00 |
| Apr 27 2024 | 0.6944 | -0.0074 | -1.05% | 0.7033 | 0.7056 | 0.6786 | 106,850.00 |
| Apr 26 2024 | 0.7018 | -0.0137 | -1.91% | 0.7164 | 0.719 | 0.695 | 154,837.00 |
| Apr 25 2024 | 0.7155 | -0.033 | -4.41% | 0.7313 | 0.7361 | 0.6954 | 106,883.00 |
| Apr 24 2024 | 0.7485 | -0.0117 | -1.54% | 0.7615 | 0.781 | 0.742 | 229,797.00 |
| Apr 23 2024 | 0.7602 | 0.0197 | 2.66% | 0.7385 | 0.768 | 0.7283 | 240,774.00 |
| Apr 22 2024 | 0.7405 | 0.030 | 4.22% | 0.710 | 0.7465 | 0.708 | 125,114.00 |
| Apr 21 2024 | 0.7105 | -0.0128 | -1.77% | 0.7234 | 0.7296 | 0.699 | 191,106.00 |
| Apr 20 2024 | 0.7233 | 0.0516 | 7.68% | 0.6676 | 0.739 | 0.6615 | 183,102.00 |
| Apr 19 2024 | 0.6717 | 0.00 | 0.00% | 0.6697 | 0.688 | 0.6155 | 500,328.00 |
| Apr 18 2024 | 0.6717 | 0.0273 | 4.24% | 0.6426 | 0.716 | 0.6291 | 566,961.00 |
| Apr 17 2024 | 0.6444 | -0.001 | -0.15% | 0.6434 | 0.6643 | 0.6188 | 277,237.00 |
| Apr 16 2024 | 0.6454 | 0.0007 | 0.11% | 0.6426 | 0.6606 | 0.6149 | 296,308.00 |
| Apr 15 2024 | 0.6447 | -0.031 | -4.59% | 0.6716 | 0.700 | 0.6192 | 361,616.00 |
| Apr 14 2024 | 0.6757 | 0.0324 | 5.04% | 0.644 | 0.6839 | 0.6033 | 725,327.00 |
| Apr 13 2024 | 0.6433 | -0.1387 | -17.74% | 0.7796 | 0.7796 | 0.5632 | 1,099,216.00 |
| Apr 12 2024 | 0.782 | -0.1479 | -15.90% | 0.9285 | 0.9427 | 0.7327 | 719,942.00 |
| Apr 11 2024 | 0.9299 | -0.0127 | -1.35% | 0.9385 | 0.9439 | 0.9036 | 124,190.00 |
| Apr 10 2024 | 0.9426 | -0.0143 | -1.49% | 0.9549 | 0.9626 | 0.8939 | 210,245.00 |
| Apr 09 2024 | 0.9569 | -0.0384 | -3.86% | 0.996 | 1.01 | 0.9545 | 344,480.00 |
| Apr 08 2024 | 0.9953 | 0.0395 | 4.13% | 0.9536 | 1.00 | 0.9459 | 189,928.00 |
| Apr 07 2024 | 0.9558 | 0.0232 | 2.49% | 0.9322 | 0.9697 | 0.9266 | 303,902.00 |
| Apr 06 2024 | 0.9326 | 0.033 | 3.67% | 0.8973 | 0.9358 | 0.8944 | 211,128.00 |
| Apr 05 2024 | 0.8996 | -0.0294 | -3.16% | 0.9225 | 0.931 | 0.8721 | 245,096.00 |
| Apr 04 2024 | 0.929 | 0.0246 | 2.72% | 0.9002 | 0.9464 | 0.8759 | 357,483.00 |
| Apr 03 2024 | 0.9044 | -0.0138 | -1.50% | 0.915 | 0.9412 | 0.8806 | 466,918.00 |
| Apr 02 2024 | 0.9182 | -0.1439 | -13.55% | 1.07 | 1.08 | 0.9135 | 559,198.00 |
| Apr 01 2024 | 1.06 | 0.00 | -0.38% | 1.06 | 1.13 | 1.03 | 765,275.00 |
| Mar 31 2024 | 1.07 | 0.040 | 4.36% | 1.02 | 1.09 | 1.02 | 267,141.00 |
| Mar 30 2024 | 1.02 | -0.040 | -3.96% | 1.06 | 1.06 | 1.01 | 313,140.00 |
| Mar 29 2024 | 1.06 | 0.060 | 5.45% | 1.01 | 1.07 | 0.9886 | 554,666.00 |
| Mar 28 2024 | 1.01 | 0.030 | 2.88% | 0.9802 | 1.01 | 0.9564 | 392,831.00 |
| Mar 27 2024 | 0.9806 | -0.0254 | -2.52% | 1.01 | 1.05 | 0.9638 | 711,606.00 |
| Mar 26 2024 | 1.01 | 0.030 | 3.54% | 0.9705 | 1.04 | 0.9694 | 705,961.00 |
| Mar 25 2024 | 0.9716 | 0.0396 | 4.25% | 0.9274 | 0.9795 | 0.927 | 319,311.00 |
| Mar 24 2024 | 0.932 | 0.0241 | 2.65% | 0.9105 | 0.9365 | 0.8983 | 165,512.00 |
| Mar 23 2024 | 0.9079 | 0.0015 | 0.17% | 0.9035 | 0.9397 | 0.8983 | 236,728.00 |
| Mar 22 2024 | 0.9064 | -0.0471 | -4.94% | 0.9504 | 0.965 | 0.8837 | 401,890.00 |
| Mar 21 2024 | 0.9535 | 0.0011 | 0.12% | 0.9459 | 0.9938 | 0.929 | 647,332.00 |
| Mar 20 2024 | 0.9524 | 0.1132 | 13.49% | 0.8409 | 0.9583 | 0.810 | 996,943.00 |
| Mar 19 2024 | 0.8392 | -0.1195 | -12.46% | 0.9595 | 0.9845 | 0.8229 | 548,811.00 |
| Mar 18 2024 | 0.9587 | 0.0403 | 4.39% | 0.9154 | 0.9842 | 0.8824 | 669,537.00 |
| Mar 17 2024 | 0.9184 | 0.0264 | 2.96% | 0.8991 | 0.9298 | 0.8401 | 289,644.00 |
| Mar 16 2024 | 0.892 | -0.0981 | -9.91% | 0.9918 | 1.01 | 0.8724 | 294,361.00 |
