Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KAVAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.000221 | 0.00000300 | 1.38% | 0.00022 | 0.000221 | 0.00022 | 16.00 |
| May 08 2024 | 0.000218 | 0.00000100 | 0.46% | 0.000218 | 0.000218 | 0.000218 | 64.00 |
| May 07 2024 | 0.000217 | -0.00000200 | -0.91% | 0.000219 | 0.000219 | 0.000217 | 119.00 |
| May 06 2024 | 0.000219 | -0.00000100 | -0.45% | 0.00022 | 0.000222 | 0.000219 | 1,862.00 |
| May 05 2024 | 0.00022 | 0.00 | 0.00% | 0.000218 | 0.00022 | 0.000218 | 22.00 |
| May 04 2024 | 0.00022 | -0.00000100 | -0.45% | 0.000219 | 0.00022 | 0.000218 | 96.00 |
| May 03 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000221 | 0.000221 | 0.000221 | 678.00 |
| May 02 2024 | 0.000219 | 0.00000200 | 0.92% | 0.000219 | 0.000219 | 0.000219 | 256.00 |
| May 01 2024 | 0.000217 | 0.00000300 | 1.40% | 0.000214 | 0.000217 | 0.000212 | 688.00 |
| Apr 30 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000218 | 0.000218 | 0.000213 | 88.00 |
| Apr 29 2024 | 0.000212 | 0.00000400 | 1.92% | 0.000211 | 0.000215 | 0.000209 | 384.00 |
| Apr 28 2024 | 0.000208 | -0.00000500 | -2.35% | 0.000209 | 0.000209 | 0.000208 | 587.00 |
| Apr 27 2024 | 0.000213 | -0.000012 | -5.33% | 0.000217 | 0.000217 | 0.000213 | 2,193.00 |
| Apr 26 2024 | 0.000225 | -0.00000300 | -1.32% | 0.000223 | 0.000228 | 0.000223 | 294.00 |
| Apr 25 2024 | 0.000228 | -0.00000500 | -2.15% | 0.00023 | 0.00023 | 0.000228 | 678.00 |
| Apr 24 2024 | 0.000233 | -0.00000400 | -1.69% | 0.000235 | 0.000239 | 0.000233 | 4,651.00 |
| Apr 23 2024 | 0.000237 | 0.00000600 | 2.60% | 0.00023 | 0.000239 | 0.00023 | 1,275.00 |
| Apr 22 2024 | 0.000231 | 0.00000600 | 2.67% | 0.00023 | 0.000233 | 0.00023 | 664.00 |
| Apr 21 2024 | 0.000225 | -0.00000200 | -0.88% | 0.000227 | 0.000227 | 0.000225 | 1,243.00 |
| Apr 20 2024 | 0.000227 | 0.00000700 | 3.18% | 0.000218 | 0.000227 | 0.000218 | 108.00 |
| Apr 19 2024 | 0.00022 | 0.00000400 | 1.85% | 0.000216 | 0.00022 | 0.000216 | 682.00 |
| Apr 18 2024 | 0.000216 | 0.00 | 0.00% | 0.000216 | 0.000216 | 0.000216 | 174.00 |
| Apr 17 2024 | 0.000216 | 0.00001 | 4.85% | 0.000209 | 0.000216 | 0.000209 | 783.00 |
| Apr 16 2024 | 0.000206 | 0.00 | 0.00% | 0.000205 | 0.000206 | 0.000204 | 269.00 |
| Apr 15 2024 | 0.000206 | -0.00000800 | -3.74% | 0.000211 | 0.000211 | 0.000206 | 184.00 |
| Apr 14 2024 | 0.000214 | 0.000012 | 5.94% | 0.00021 | 0.000214 | 0.000209 | 1,662.00 |
| Apr 13 2024 | 0.000202 | -0.000039 | -16.18% | 0.000239 | 0.000239 | 0.000196 | 3,998.00 |
| Apr 12 2024 | 0.000241 | -0.000023 | -8.71% | 0.000264 | 0.000264 | 0.000237 | 46,880.00 |
| Apr 11 2024 | 0.000264 | 0.00 | 0.00% | 0.000262 | 0.000264 | 0.000258 | 1,306.00 |
| Apr 10 2024 | 0.000264 | -0.00001 | -3.65% | 0.000273 | 0.000273 | 0.000262 | 1,865.00 |
| Apr 09 2024 | 0.000274 | 0.00000500 | 1.86% | 0.000271 | 0.000279 | 0.000271 | 1,093.00 |
| Apr 08 2024 | 0.000269 | -0.00000800 | -2.89% | 0.000279 | 0.000279 | 0.000268 | 459.00 |
| Apr 07 2024 | 0.000277 | 0.00 | 0.00% | 0.000279 | 0.000284 | 0.000277 | 577.00 |
| Apr 06 2024 | 0.000277 | 0.00000500 | 1.84% | 0.000273 | 0.000277 | 0.000273 | 160.00 |
| Apr 05 2024 | 0.000272 | -0.00000500 | -1.81% | 0.000275 | 0.000275 | 0.000271 | 1,263.00 |
| Apr 04 2024 | 0.000277 | 0.00000300 | 1.09% | 0.000271 | 0.000277 | 0.000271 | 187.00 |
| Apr 03 2024 | 0.000274 | -0.00000800 | -2.84% | 0.000281 | 0.000281 | 0.000271 | 1,055.00 |
| Apr 02 2024 | 0.000282 | -0.00002 | -6.62% | 0.000305 | 0.000305 | 0.000282 | 4,769.00 |
| Apr 01 2024 | 0.000302 | 0.00001 | 3.42% | 0.000293 | 0.000314 | 0.000293 | 2,708.00 |
| Mar 31 2024 | 0.000292 | 0.00000100 | 0.34% | 0.000289 | 0.000299 | 0.000284 | 3,100.00 |
| Mar 30 2024 | 0.000291 | -0.000011 | -3.64% | 0.0003 | 0.000302 | 0.000291 | 441.00 |
| Mar 29 2024 | 0.000302 | 0.00002 | 7.09% | 0.000282 | 0.000302 | 0.000282 | 27,484.00 |
| Mar 28 2024 | 0.000282 | 0.00000300 | 1.08% | 0.000277 | 0.000285 | 0.000275 | 544.00 |
| Mar 27 2024 | 0.000279 | 0.00 | 0.00% | 0.000282 | 0.000288 | 0.000277 | 2,036.00 |
| Mar 26 2024 | 0.000279 | 0.00000900 | 3.33% | 0.00027 | 0.000281 | 0.00027 | 10,338.00 |
| Mar 25 2024 | 0.00027 | -0.00000100 | -0.37% | 0.000273 | 0.000273 | 0.000266 | 796.00 |
| Mar 24 2024 | 0.000271 | -0.00000100 | -0.37% | 0.000271 | 0.000273 | 0.00027 | 212.00 |
| Mar 23 2024 | 0.000272 | 0.00000200 | 0.74% | 0.000273 | 0.000275 | 0.000272 | 924.00 |
| Mar 22 2024 | 0.00027 | -0.00000300 | -1.10% | 0.000271 | 0.000275 | 0.000269 | 710.00 |
| Mar 21 2024 | 0.000273 | 0.00000200 | 0.74% | 0.000273 | 0.000279 | 0.000267 | 944.00 |
| Mar 20 2024 | 0.000271 | 0.00000700 | 2.65% | 0.000264 | 0.000275 | 0.000262 | 1,127.00 |
| Mar 19 2024 | 0.000264 | -0.00000900 | -3.30% | 0.000275 | 0.000277 | 0.000251 | 3,455.00 |
| Mar 18 2024 | 0.000273 | 0.000021 | 8.33% | 0.00025 | 0.000277 | 0.00025 | 1,716.00 |
| Mar 17 2024 | 0.000252 | 0.00 | 0.00% | 0.000254 | 0.000256 | 0.000246 | 2,048.00 |
| Mar 16 2024 | 0.000252 | -0.000014 | -5.26% | 0.000262 | 0.000271 | 0.000247 | 3,178.00 |
| Mar 15 2024 | 0.000266 | -0.000011 | -3.97% | 0.000277 | 0.000277 | 0.000258 | 2,080.00 |
| Mar 14 2024 | 0.000277 | -0.00000200 | -0.72% | 0.000282 | 0.000288 | 0.000269 | 2,747.00 |
| Mar 13 2024 | 0.000279 | 0.000011 | 4.10% | 0.000267 | 0.000285 | 0.000266 | 2,610.00 |
| Mar 12 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000264 | 0.000269 | 0.000256 | 3,219.00 |
| Mar 11 2024 | 0.000265 | 0.00000700 | 2.71% | 0.00026 | 0.000282 | 0.00026 | 9,119.00 |
| Mar 10 2024 | 0.000258 | -0.00000900 | -3.37% | 0.000264 | 0.000264 | 0.000254 | 849.00 |
| Mar 09 2024 | 0.000267 | 0.00 | 0.00% | 0.000264 | 0.000267 | 0.00026 | 1,609.00 |
| Mar 08 2024 | 0.000267 | 0.00000300 | 1.14% | 0.000262 | 0.000271 | 0.000256 | 2,477.00 |
| Mar 07 2024 | 0.000264 | 0.000014 | 5.60% | 0.000252 | 0.000264 | 0.000252 | 4,724.00 |
| Mar 06 2024 | 0.00025 | 0.00000100 | 0.40% | 0.000248 | 0.00025 | 0.000237 | 2,604.00 |
| Mar 05 2024 | 0.000249 | -0.00002 | -7.43% | 0.000267 | 0.000267 | 0.000243 | 3,917.00 |
| Mar 04 2024 | 0.000269 | -0.00000100 | -0.37% | 0.000272 | 0.000284 | 0.000264 | 2,731.00 |
| Mar 03 2024 | 0.00027 | -0.000012 | -4.26% | 0.000279 | 0.000282 | 0.000267 | 2,352.00 |
| Mar 02 2024 | 0.000282 | 0.00002 | 7.63% | 0.000261 | 0.000284 | 0.000258 | 4,395.00 |
| Mar 01 2024 | 0.000262 | 0.00001 | 3.97% | 0.000252 | 0.000262 | 0.000251 | 521.00 |
| Feb 29 2024 | 0.000252 | 0.000011 | 4.56% | 0.000241 | 0.000254 | 0.000237 | 2,243.00 |
| Feb 28 2024 | 0.000241 | -0.00001 | -3.98% | 0.000251 | 0.000254 | 0.000241 | 2,141.00 |
| Feb 27 2024 | 0.000251 | -0.00000500 | -1.95% | 0.000254 | 0.000256 | 0.000248 | 3,111.00 |
| Feb 26 2024 | 0.000256 | -0.00000300 | -1.16% | 0.000258 | 0.000259 | 0.000253 | 4,874.00 |
| Feb 25 2024 | 0.000259 | -0.000013 | -4.78% | 0.000269 | 0.000269 | 0.000258 | 1,532.00 |
| Feb 24 2024 | 0.000272 | 0.00000500 | 1.87% | 0.000269 | 0.000278 | 0.000268 | 5,690.00 |
| Feb 23 2024 | 0.000267 | 0.00000600 | 2.30% | 0.00026 | 0.000268 | 0.000258 | 1,104.00 |
| Feb 22 2024 | 0.000261 | -0.00000100 | -0.38% | 0.00026 | 0.000262 | 0.00026 | 197.00 |
| Feb 21 2024 | 0.000262 | 0.00000400 | 1.55% | 0.000256 | 0.000271 | 0.000256 | 509.00 |
| Feb 20 2024 | 0.000258 | -0.00000800 | -3.01% | 0.000269 | 0.000269 | 0.000258 | 5,219.00 |
| Feb 19 2024 | 0.000266 | 0.00 | 0.00% | 0.000267 | 0.000269 | 0.000264 | 775.00 |
| Feb 18 2024 | 0.000266 | 0.00 | 0.00% | 0.000265 | 0.000271 | 0.000265 | 13,570.00 |
| Feb 17 2024 | 0.000266 | -0.00000100 | -0.37% | 0.000269 | 0.000269 | 0.000265 | 1,124.00 |
| Feb 16 2024 | 0.000267 | 0.00 | 0.00% | 0.000267 | 0.000273 | 0.000267 | 182.00 |
| Feb 15 2024 | 0.000267 | 0.00000200 | 0.75% | 0.000264 | 0.000273 | 0.000263 | 3,659.00 |
| Feb 14 2024 | 0.000265 | -0.00000800 | -2.93% | 0.000272 | 0.000272 | 0.000265 | 290.00 |
| Feb 13 2024 | 0.000273 | -0.00000200 | -0.73% | 0.000275 | 0.000276 | 0.000273 | 272.00 |
| Feb 12 2024 | 0.000275 | -0.00001 | -3.51% | 0.000288 | 0.000289 | 0.000275 | 392.00 |
| Feb 11 2024 | 0.000285 | -0.00000300 | -1.04% | 0.000286 | 0.000287 | 0.000285 | 279.00 |
| Feb 10 2024 | 0.000288 | -0.00000200 | -0.69% | 0.000292 | 0.000293 | 0.000288 | 934.00 |
