Kava Price Chart - CurrencyBeacon

KAVA Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2023-04-11	$0.89083188	$0.95017441	$0.88678726	$0.92487119	$24.95M
2023-04-10	$0.86510038	$0.9010289	$0.85878624	$0.88994393	$20.26M
2023-04-09	$0.85511822	$0.86859983	$0.85353146	$0.86496635	$6.98M
2023-04-08	$0.87548707	$0.88017027	$0.85183469	$0.85523181	$8.29M
2023-04-07	$0.87153441	$0.88863483	$0.86657553	$0.87537078	$13.34M
2023-04-06	$0.88145696	$0.88145696	$0.85944912	$0.87124162	$8.23M
2023-04-05	$0.86335869	$0.88686631	$0.85935146	$0.88157804	$10.62M
2023-04-04	$0.85053116	$0.86791274	$0.84097814	$0.86222917	$9.57M
2023-04-03	$0.84654404	$0.86406123	$0.82384083	$0.84984308	$12.74M
2023-04-02	$0.87640227	$0.87832805	$0.83499345	$0.84707303	$9.73M
2023-04-01	$0.88570096	$0.89206844	$0.86527745	$0.87658437	$10.94M
2023-03-31	$0.87930339	$0.89145688	$0.86766494	$0.88681011	$11.29M
2023-03-30	$0.91669946	$0.92181226	$0.87163251	$0.87974505	$18.66M
2023-03-29	$0.88205471	$0.92819161	$0.8777977	$0.91695071	$25.69M
2023-03-28	$0.83687416	$0.89610276	$0.8260382	$0.88220093	$21.85M
2023-03-27	$0.86596064	$0.87024862	$0.81168579	$0.83823262	$21.83M
2023-03-26	$0.85242408	$0.87058078	$0.83926915	$0.86577703	$16.99M
2023-03-25	$0.89061847	$0.90214345	$0.84482704	$0.8519402	$26.70M
2023-03-24	$0.88289245	$0.8921406	$0.84432861	$0.89128571	$25.32M
2023-03-23	$0.88229296	$0.90023907	$0.85915771	$0.88357906	$25.16M
2023-03-22	$0.97186515	$0.97670339	$0.85117104	$0.88183618	$20.69M
2023-03-21	$0.9381348	$0.97305033	$0.89676194	$0.97305033	$29.83M
2023-03-20	$0.98939446	$1.01	$0.93622837	$0.9367401	$22.66M
2023-03-19	$0.98391152	$1.02	$0.97706135	$0.98937703	$18.07M
2023-03-18	$1.04	$1.08	$0.97930305	$0.98338151	$27.80M
2023-03-17	$0.9920686	$1.04	$0.96420921	$1.03	$41.98M
2023-03-16	$1.08	$1.12	$0.99007681	$0.99253272	$29.45M
2023-03-15	$1.12	$1.17	$1.07	$1.08	$37.04M
2023-03-14	$1.08	$1.21	$1.08	$1.11	$51.21M
2023-03-13	$0.99035096	$1.12	$0.99035096	$1.08	$56.08M