KVA Historical USD Price
Daily close · Jun 12, 2020 → Jul 1, 2021Daily price history
Jun 2, 2021 → Jul 1, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-07-01 | $0.00137855 | $0.00150161 | $0.00133934 | $0.00145412 | $74,889.70 |
| 2021-06-30 | $0.0014336 | $0.00144381 | $0.00134085 | $0.00137597 | $78,505.79 |
| 2021-06-29 | $0.00145962 | $0.00153229 | $0.00141893 | $0.0014354 | $97,214.36 |
| 2021-06-28 | $0.00158861 | $0.00160236 | $0.0014554 | $0.00146868 | $89,874.67 |
| 2021-06-27 | $0.0015527 | $0.00159766 | $0.00150254 | $0.00159136 | $76,586.71 |
| 2021-06-26 | $0.00166206 | $0.00170356 | $0.00149817 | $0.00155274 | $88,715.02 |
| 2021-06-25 | $0.00168291 | $0.00177622 | $0.00163699 | $0.00167191 | $102,370.09 |
| 2021-06-24 | $0.00214137 | $0.00222721 | $0.00167576 | $0.00167667 | $51,010.66 |
| 2021-06-23 | $0.00178305 | $0.00214842 | $0.00175525 | $0.0021175 | $81,967.05 |
| 2021-06-22 | $0.00176148 | $0.00184493 | $0.00170698 | $0.00178032 | $160,887.40 |
| 2021-06-21 | $0.00195804 | $0.00197124 | $0.0017477 | $0.00176207 | $112,507.86 |
| 2021-06-20 | $0.00199506 | $0.00202537 | $0.00191108 | $0.00195946 | $56,660.87 |
| 2021-06-19 | $0.0019752 | $0.0021263 | $0.00195626 | $0.00197674 | $61,097.56 |
| 2021-06-18 | $0.00235455 | $0.00238063 | $0.00194965 | $0.0019623 | $52,145.93 |
| 2021-06-17 | $0.00207677 | $0.00259639 | $0.00207677 | $0.00235508 | $79,907.44 |
| 2021-06-16 | $0.00273434 | $0.00278594 | $0.00207574 | $0.00207574 | $75,220.07 |
| 2021-06-15 | $0.00259554 | $0.00283701 | $0.00255963 | $0.00273877 | $74,136.04 |
| 2021-06-14 | $0.0024096 | $0.00262744 | $0.00238026 | $0.00261781 | $176,536.36 |
| 2021-06-13 | $0.00250691 | $0.00250867 | $0.00222108 | $0.0024059 | $66,713.12 |
| 2021-06-12 | $0.00259667 | $0.00266571 | $0.00226097 | $0.00249239 | $93,669.22 |
| 2021-06-11 | $0.00284835 | $0.00288909 | $0.00253248 | $0.00257725 | $64,723.17 |
| 2021-06-10 | $0.00292358 | $0.00301118 | $0.00278837 | $0.00283072 | $84,074.11 |
| 2021-06-09 | $0.00276227 | $0.00292627 | $0.00259826 | $0.00292181 | $93,326.91 |
| 2021-06-08 | $0.00310603 | $0.00320427 | $0.00264663 | $0.00275394 | $168,865.30 |
| 2021-06-07 | $0.00353262 | $0.00372934 | $0.00309415 | $0.00316842 | $120,370.58 |
| 2021-06-06 | $0.00320462 | $0.00386555 | $0.00283834 | $0.00354613 | $70,137.60 |
| 2021-06-05 | $0.00382217 | $0.00399852 | $0.00297432 | $0.00320593 | $71,337.63 |
| 2021-06-04 | $0.00397672 | $0.00429329 | $0.00377303 | $0.00382667 | $103,477.69 |
| 2021-06-03 | $0.00372616 | $0.00423453 | $0.00366319 | $0.00397833 | $108,914.70 |
| 2021-06-02 | $0.00386774 | $0.00396734 | $0.00365462 | $0.00373445 | $42,465.20 |