KYVE 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 | $0.00277739 | $0.00279223 | $0.00206054 | $0.00227536 | $4,824.43 |
| 2026-09-23 | $0.00245653 | $0.0037255 | $0.00239043 | $0.00278929 | $21,619.73 |
| 2026-09-22 | $0.00261209 | $0.00269807 | $0.00245643 | $0.00245816 | $3,087.88 |
| 2026-09-21 | $0.00251816 | $0.00277401 | $0.00237877 | $0.0026105 | $9,773.90 |
| 2026-09-20 | $0.00266706 | $0.00324596 | $0.00246326 | $0.00248205 | $23,242.83 |
| 2026-09-19 | $0.00167995 | $0.0034181 | $0.00164918 | $0.00279054 | $50,092.96 |
| 2026-09-18 | $0.00159609 | $0.0020864 | $0.00154685 | $0.00168114 | $5,929.02 |
| 2026-09-17 | $0.00157935 | $0.00164191 | $0.00153682 | $0.00159596 | $807.78 |
| 2026-09-16 | $0.00154571 | $0.0015795 | $0.00150753 | $0.00157916 | $752.82 |
| 2026-09-15 | $0.00165933 | $0.0017152 | $0.00148758 | $0.00154607 | $2,070.81 |
| 2026-09-14 | $0.00157405 | $0.00173875 | $0.00152249 | $0.00165939 | $3,238.16 |
| 2026-09-13 | $0.00161493 | $0.00169509 | $0.00153539 | $0.00157377 | $1,562.64 |
| 2026-09-12 | $0.00175844 | $0.00179793 | $0.0016145 | $0.0016145 | $2,222.86 |
| 2026-09-11 | $0.0017473 | $0.00181406 | $0.00170901 | $0.00175895 | $1,157.86 |
| 2026-09-10 | $0.00176643 | $0.00179668 | $0.00170566 | $0.00174771 | $1,239.76 |
| 2026-09-09 | $0.00173062 | $0.0019284 | $0.0017204 | $0.00175974 | $2,472.04 |
| 2026-09-08 | $0.00200231 | $0.00201536 | $0.00172413 | $0.00173079 | $1,700.00 |
| 2026-09-07 | $0.00184999 | $0.0024573 | $0.00175279 | $0.0020021 | $7,322.46 |
| 2026-09-06 | $0.0018202 | $0.00198207 | $0.00170738 | $0.00185154 | $4,923.11 |
| 2026-09-05 | $0.00179238 | $0.00187926 | $0.00177577 | $0.00181391 | $3,886.23 |
| 2026-09-04 | $0.00195784 | $0.00201843 | $0.00172668 | $0.00178812 | $4,600.56 |
| 2026-09-03 | $0.00239265 | $0.00242351 | $0.0016207 | $0.00195764 | $19,096.81 |
| 2026-09-02 | $0.00212467 | $0.0026157 | $0.0020235 | $0.00239845 | $7,200.33 |
| 2026-09-01 | $0.0026879 | $0.00271655 | $0.00199034 | $0.00212574 | $8,001.32 |
| 2026-08-31 | $0.00250644 | $0.00268704 | $0.00233796 | $0.00268689 | $3,077.15 |
| 2026-08-30 | $0.00232952 | $0.002691 | $0.00231448 | $0.00250247 | $5,239.81 |
| 2026-08-29 | $0.00262121 | $0.0036493 | $0.0021702 | $0.00233059 | $26,835.85 |
| 2026-08-28 | $0.00210089 | $0.00326688 | $0.00196981 | $0.0026583 | $32,788.47 |
| 2026-08-27 | $0.00171363 | $0.00208272 | $0.00158023 | $0.00208272 | $9,470.37 |
| 2026-08-26 | $0.00236541 | $0.00236541 | $0.0015057 | $0.00171424 | $20,212.26 |