KYVE Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.02593056 | $0.02657305 | $0.02520322 | $0.0253619 | $46,405.87 |
| 2024-12-11 | $0.02713597 | $0.02836409 | $0.02462938 | $0.02594432 | $135,078.44 |
| 2024-12-10 | $0.02808009 | $0.03037 | $0.02701429 | $0.02716275 | $118,849.27 |
| 2024-12-09 | $0.02982 | $0.02982 | $0.02771595 | $0.02808836 | $39,987.40 |
| 2024-12-08 | $0.02941186 | $0.03011 | $0.0290658 | $0.02982 | $30,332.59 |
| 2024-12-07 | $0.02891708 | $0.02963705 | $0.02837418 | $0.02941714 | $38,229.38 |
| 2024-12-06 | $0.0296933 | $0.03082709 | $0.02743956 | $0.02890987 | $152,608.90 |
| 2024-12-05 | $0.02812044 | $0.03029842 | $0.02809414 | $0.02969421 | $56,047.16 |
| 2024-12-04 | $0.02849889 | $0.02865383 | $0.02757975 | $0.02812739 | $54,672.84 |
| 2024-12-03 | $0.02739487 | $0.02871005 | $0.02558958 | $0.02850985 | $105,361.74 |
| 2024-12-02 | $0.03000786 | $0.03029648 | $0.02722862 | $0.02737608 | $60,001.18 |
| 2024-12-01 | $0.029531 | $0.03009039 | $0.02865786 | $0.03000638 | $32,152.61 |
| 2024-11-30 | $0.02796839 | $0.02979148 | $0.02787803 | $0.02953198 | $37,901.11 |
| 2024-11-29 | $0.02737113 | $0.02825757 | $0.02729559 | $0.02797019 | $20,361.73 |
| 2024-11-28 | $0.02754181 | $0.02816221 | $0.02727405 | $0.02737284 | $19,052.52 |
| 2024-11-27 | $0.02699042 | $0.02769387 | $0.02568817 | $0.02754535 | $62,397.59 |
| 2024-11-26 | $0.02867408 | $0.02892741 | $0.02642378 | $0.02697448 | $28,676.21 |
| 2024-11-25 | $0.02995847 | $0.02995847 | $0.02857234 | $0.02866741 | $23,042.14 |
| 2024-11-24 | $0.03068166 | $0.03138167 | $0.02990016 | $0.02995775 | $31,585.43 |
| 2024-11-23 | $0.029591 | $0.03120297 | $0.02921137 | $0.03066745 | $23,501.59 |
| 2024-11-22 | $0.02841825 | $0.03019399 | $0.02768507 | $0.02958604 | $66,707.94 |
| 2024-11-21 | $0.03097518 | $0.03236555 | $0.0277506 | $0.02861515 | $148,584.96 |
| 2024-11-20 | $0.03217354 | $0.0333026 | $0.03079581 | $0.03097523 | $31,028.54 |
| 2024-11-19 | $0.03139659 | $0.03292004 | $0.03092746 | $0.03217236 | $31,270.69 |
| 2024-11-18 | $0.03119534 | $0.03169607 | $0.03042151 | $0.031401 | $22,028.49 |
| 2024-11-17 | $0.03270087 | $0.03313307 | $0.03102434 | $0.03121114 | $27,889.68 |
| 2024-11-16 | $0.03058764 | $0.03759442 | $0.02989521 | $0.03277564 | $67,243.08 |
| 2024-11-15 | $0.03149422 | $0.03324181 | $0.03052739 | $0.03062877 | $37,198.64 |
| 2024-11-14 | $0.03228858 | $0.03416596 | $0.02946343 | $0.03136311 | $99,050.65 |
| 2024-11-13 | $0.03095428 | $0.0490934 | $0.0307204 | $0.03225041 | $347,113.94 |