KAVA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.06970145 | $0.0708629 | $0.06967744 | $0.07058807 | $9.70M |
| 2026-09-23 | $0.07048508 | $0.07048772 | $0.06922888 | $0.06948777 | $8.69M |
| 2026-09-22 | $0.07083964 | $0.07083964 | $0.06885353 | $0.07041181 | $9.65M |
| 2026-09-21 | $0.07224027 | $0.0729646 | $0.06940169 | $0.07088466 | $9.58M |
| 2026-09-20 | $0.07202182 | $0.07338666 | $0.07157592 | $0.07233454 | $9.62M |
| 2026-09-19 | $0.06822347 | $0.0732292 | $0.06822347 | $0.07225671 | $10.71M |
| 2026-09-18 | $0.06668855 | $0.06905612 | $0.06616089 | $0.06824566 | $9.46M |
| 2026-09-17 | $0.06733242 | $0.06780722 | $0.06593098 | $0.06671807 | $8.79M |
| 2026-09-16 | $0.06578983 | $0.06760837 | $0.06525705 | $0.06732549 | $9.86M |
| 2026-09-15 | $0.06572791 | $0.06744707 | $0.06513519 | $0.06564672 | $11.76M |
| 2026-09-14 | $0.06108114 | $0.06866917 | $0.0603099 | $0.06523656 | $18.70M |
| 2026-09-13 | $0.07232262 | $0.08169487 | $0.06020707 | $0.06102342 | $29.42M |
| 2026-09-12 | $0.066092 | $0.07350748 | $0.06581273 | $0.07239726 | $15.45M |
| 2026-09-11 | $0.06334881 | $0.06640223 | $0.06303926 | $0.06598088 | $13.57M |
| 2026-09-10 | $0.0620751 | $0.06463856 | $0.06096261 | $0.06336467 | $13.92M |
| 2026-09-09 | $0.05929986 | $0.06230414 | $0.05929986 | $0.06205801 | $10.88M |
| 2026-09-08 | $0.05851995 | $0.06012286 | $0.05833701 | $0.05918736 | $11.44M |
| 2026-09-07 | $0.05309406 | $0.06090955 | $0.05272234 | $0.05847997 | $17.95M |
| 2026-09-06 | $0.05105929 | $0.05322801 | $0.05104738 | $0.05317285 | $8.64M |
| 2026-09-05 | $0.04979389 | $0.05149019 | $0.04914942 | $0.05111448 | $8.97M |
| 2026-09-04 | $0.04984993 | $0.05031536 | $0.04942701 | $0.04985983 | $8.20M |
| 2026-09-03 | $0.04883888 | $0.05092211 | $0.04831976 | $0.04989079 | $10.73M |
| 2026-09-02 | $0.04690703 | $0.04917236 | $0.04667499 | $0.04890243 | $12.01M |
| 2026-09-01 | $0.0468641 | $0.04706994 | $0.04627056 | $0.04672495 | $8.85M |
| 2026-08-31 | $0.04570605 | $0.04736008 | $0.04570605 | $0.04692111 | $9.76M |
| 2026-08-30 | $0.04633874 | $0.04694249 | $0.0452175 | $0.0454078 | $8.24M |
| 2026-08-29 | $0.04670523 | $0.04696607 | $0.04575856 | $0.0463743 | $8.94M |
| 2026-08-28 | $0.04544341 | $0.04749425 | $0.04470136 | $0.04658273 | $15.29M |
| 2026-08-27 | $0.04580526 | $0.04580526 | $0.04495349 | $0.0454197 | $8.42M |
| 2026-08-26 | $0.04534154 | $0.04596997 | $0.04469132 | $0.04561506 | $8.55M |