KAVA Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| 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 |