KAVA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.06786625 | $0.06902408 | $0.06768041 | $0.06831097 | $1.71M |
| 2026-11-08 | $0.0680124 | $0.0682689 | $0.06697836 | $0.0678345 | $2.31M |
| 2026-11-07 | $0.06757141 | $0.06860027 | $0.06756699 | $0.06799723 | $1.68M |
| 2026-11-06 | $0.06813383 | $0.06886648 | $0.06758917 | $0.06769395 | $2.22M |
| 2026-11-05 | $0.06892541 | $0.0689619 | $0.06729478 | $0.06826379 | $3.69M |
| 2026-11-04 | $0.06858871 | $0.06894693 | $0.06743457 | $0.06894693 | $1.87M |
| 2026-11-03 | $0.06801588 | $0.06862579 | $0.06767176 | $0.06860847 | $1.66M |
| 2026-11-02 | $0.06839134 | $0.06865792 | $0.06769034 | $0.06797527 | $1.86M |
| 2026-11-01 | $0.06859123 | $0.06888565 | $0.06823266 | $0.06840904 | $2.04M |
| 2026-10-31 | $0.06965066 | $0.06978479 | $0.06866673 | $0.06875162 | $1.38M |
| 2026-10-30 | $0.0679353 | $0.06969124 | $0.06741031 | $0.06966555 | $2.80M |
| 2026-10-29 | $0.06941415 | $0.06979173 | $0.06792718 | $0.06797359 | $2.47M |
| 2026-10-28 | $0.06976554 | $0.06979884 | $0.06858537 | $0.06933475 | $1.62M |
| 2026-10-27 | $0.06946886 | $0.07026631 | $0.06929707 | $0.06979193 | $1.65M |
| 2026-10-26 | $0.07047303 | $0.07051003 | $0.06903291 | $0.06941628 | $5.82M |
| 2026-10-25 | $0.07070406 | $0.07107522 | $0.0701978 | $0.07046525 | $8.06M |
| 2026-10-24 | $0.07033579 | $0.07076024 | $0.06989609 | $0.07075768 | $8.54M |
| 2026-10-23 | $0.07037061 | $0.07095758 | $0.06817648 | $0.07027904 | $9.05M |
| 2026-10-22 | $0.07000325 | $0.07055466 | $0.06986843 | $0.07034669 | $8.20M |
| 2026-10-21 | $0.07055221 | $0.07093821 | $0.06964243 | $0.06993134 | $8.29M |
| 2026-10-20 | $0.07107401 | $0.07188232 | $0.06946351 | $0.070528 | $9.20M |
| 2026-10-19 | $0.070334 | $0.07096117 | $0.06912454 | $0.07088976 | $9.05M |
| 2026-10-18 | $0.06989092 | $0.07226542 | $0.06977758 | $0.07035355 | $11.43M |
| 2026-10-17 | $0.07033056 | $0.07156172 | $0.06939093 | $0.0698123 | $8.98M |
| 2026-10-16 | $0.06931466 | $0.070546 | $0.06839603 | $0.07027275 | $9.39M |
| 2026-10-15 | $0.06925721 | $0.06931703 | $0.068394 | $0.06924478 | $8.39M |
| 2026-10-14 | $0.06879802 | $0.07024319 | $0.06848932 | $0.06924011 | $9.59M |
| 2026-10-13 | $0.06803807 | $0.06960579 | $0.06786607 | $0.06863077 | $9.47M |
| 2026-10-12 | $0.06717679 | $0.06886676 | $0.06717679 | $0.06806858 | $8.88M |
| 2026-10-11 | $0.06808421 | $0.06811424 | $0.06692459 | $0.06721604 | $8.41M |