Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.KAVAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.6731 | 0.0144 | 2.19% | 0.6577 | 0.6756 | 0.6513 | 9,065,502.00 |
| May 16 2024 | 0.6587 | 0.0042 | 0.64% | 0.6548 | 0.669 | 0.6448 | 8,355,740.00 |
| May 15 2024 | 0.6545 | 0.0321 | 5.16% | 0.6243 | 0.6592 | 0.6179 | 5,770,224.00 |
| May 14 2024 | 0.6224 | -0.0064 | -1.02% | 0.6279 | 0.6359 | 0.617 | 6,402,112.00 |
| May 13 2024 | 0.6288 | -0.0047 | -0.74% | 0.635 | 0.643 | 0.6068 | 4,907,616.00 |
| May 12 2024 | 0.6335 | -0.0056 | -0.88% | 0.6402 | 0.651 | 0.6282 | 3,203,107.00 |
| May 11 2024 | 0.6391 | -0.0044 | -0.68% | 0.6448 | 0.653 | 0.6374 | 1,243,033.00 |
| May 10 2024 | 0.6435 | -0.0275 | -4.10% | 0.6697 | 0.6787 | 0.6382 | 2,698,085.00 |
| May 09 2024 | 0.671 | 0.0157 | 2.40% | 0.6553 | 0.6739 | 0.6415 | 2,677,465.00 |
| May 08 2024 | 0.6553 | -0.0012 | -0.18% | 0.657 | 0.6712 | 0.6452 | 3,167,315.00 |
| May 07 2024 | 0.6565 | -0.0177 | -2.63% | 0.675 | 0.6809 | 0.6545 | 2,870,656.00 |
| May 06 2024 | 0.6742 | -0.0198 | -2.85% | 0.6943 | 0.710 | 0.6722 | 6,698,662.00 |
| May 05 2024 | 0.694 | 0.0133 | 1.95% | 0.6815 | 0.7063 | 0.6685 | 4,506,642.00 |
| May 04 2024 | 0.6807 | -0.0023 | -0.34% | 0.6824 | 0.692 | 0.6769 | 2,521,625.00 |
| May 03 2024 | 0.683 | 0.0238 | 3.61% | 0.6609 | 0.6893 | 0.6561 | 5,524,415.00 |
| May 02 2024 | 0.6592 | 0.011 | 1.70% | 0.6476 | 0.6654 | 0.6267 | 3,431,731.00 |
| May 01 2024 | 0.6482 | 0.0021 | 0.33% | 0.6452 | 0.6546 | 0.6003 | 4,466,719.00 |
| Apr 30 2024 | 0.6461 | -0.0408 | -5.94% | 0.6863 | 0.696 | 0.6239 | 11,396,517.00 |
| Apr 29 2024 | 0.6869 | 0.003 | 0.44% | 0.6855 | 0.6945 | 0.661 | 6,142,713.00 |
| Apr 28 2024 | 0.6839 | -0.0113 | -1.63% | 0.6959 | 0.715 | 0.6808 | 8,942,656.00 |
| Apr 27 2024 | 0.6952 | -0.0081 | -1.15% | 0.7034 | 0.7069 | 0.6745 | 6,027,543.00 |
| Apr 26 2024 | 0.7033 | -0.0112 | -1.57% | 0.7135 | 0.720 | 0.6945 | 9,715,405.00 |
| Apr 25 2024 | 0.7145 | -0.0185 | -2.52% | 0.733 | 0.7369 | 0.6954 | 10,808,230.00 |
| Apr 24 2024 | 0.733 | -0.0275 | -3.62% | 0.7626 | 0.7862 | 0.7239 | 16,210,841.00 |
| Apr 23 2024 | 0.7605 | 0.0209 | 2.83% | 0.7372 | 0.7677 | 0.7265 | 6,530,978.00 |
| Apr 22 2024 | 0.7396 | 0.0297 | 4.18% | 0.711 | 0.749 | 0.7071 | 8,228,747.00 |
| Apr 21 2024 | 0.7099 | -0.0129 | -1.78% | 0.7181 | 0.7349 | 0.6984 | 10,654,168.00 |
| Apr 20 2024 | 0.7228 | 0.0544 | 8.14% | 0.667 | 0.740 | 0.6599 | 10,543,340.00 |
| Apr 19 2024 | 0.6684 | -0.0023 | -0.34% | 0.6686 | 0.689 | 0.6197 | 12,174,289.00 |
| Apr 18 2024 | 0.6707 | 0.0263 | 4.08% | 0.644 | 0.6727 | 0.6288 | 7,236,553.00 |
| Apr 17 2024 | 0.6444 | -0.0017 | -0.26% | 0.6425 | 0.671 | 0.6178 | 10,168,094.00 |
| Apr 16 2024 | 0.6461 | 0.0026 | 0.40% | 0.6421 | 0.6598 | 0.6133 | 9,238,824.00 |
| Apr 15 2024 | 0.6435 | -0.0322 | -4.77% | 0.6711 | 0.700 | 0.620 | 14,646,599.00 |
| Apr 14 2024 | 0.6757 | 0.0331 | 5.15% | 0.6411 | 0.6836 | 0.6016 | 17,320,043.00 |
| Apr 13 2024 | 0.6426 | -0.1389 | -17.77% | 0.7786 | 0.7798 | 0.5559 | 24,334,632.00 |
| Apr 12 2024 | 0.7815 | -0.1479 | -15.91% | 0.928 | 0.9428 | 0.7311 | 17,151,963.00 |
| Apr 11 2024 | 0.9294 | -0.0123 | -1.31% | 0.9384 | 0.9448 | 0.9042 | 6,276,974.00 |
| Apr 10 2024 | 0.9417 | -0.0152 | -1.59% | 0.9531 | 0.964 | 0.890 | 8,838,774.00 |
| Apr 09 2024 | 0.9569 | -0.0392 | -3.94% | 0.9965 | 1.01 | 0.9532 | 11,077,250.00 |
| Apr 08 2024 | 0.9961 | 0.0407 | 4.26% | 0.9539 | 1.01 | 0.946 | 13,832,480.00 |
| Apr 07 2024 | 0.9554 | 0.0245 | 2.63% | 0.9321 | 0.9715 | 0.9263 | 11,109,673.00 |
| Apr 06 2024 | 0.9309 | 0.0317 | 3.53% | 0.8972 | 0.938 | 0.8932 | 3,367,960.00 |
| Apr 05 2024 | 0.8992 | -0.0301 | -3.24% | 0.9246 | 0.9307 | 0.8709 | 9,371,985.00 |
| Apr 04 2024 | 0.9293 | 0.0271 | 3.00% | 0.8999 | 0.9469 | 0.8752 | 9,038,316.00 |
| Apr 03 2024 | 0.9022 | -0.0155 | -1.69% | 0.9164 | 0.9409 | 0.8788 | 11,789,607.00 |
| Apr 02 2024 | 0.9177 | -0.1458 | -13.71% | 1.07 | 1.08 | 0.9131 | 22,213,097.00 |
| Apr 01 2024 | 1.06 | 0.00 | -0.14% | 1.06 | 1.13 | 1.03 | 31,829,890.00 |
| Mar 31 2024 | 1.07 | 0.040 | 4.37% | 1.02 | 1.09 | 1.02 | 12,375,008.00 |
| Mar 30 2024 | 1.02 | -0.040 | -3.92% | 1.06 | 1.07 | 1.01 | 12,330,998.00 |
| Mar 29 2024 | 1.06 | 0.050 | 5.27% | 1.01 | 1.07 | 0.9877 | 14,418,876.00 |
| Mar 28 2024 | 1.01 | 0.030 | 2.71% | 0.9825 | 1.01 | 0.9575 | 9,862,412.00 |
| Mar 27 2024 | 0.9822 | -0.0244 | -2.42% | 1.01 | 1.05 | 0.9639 | 18,303,068.00 |
| Mar 26 2024 | 1.01 | 0.030 | 3.59% | 0.9706 | 1.03 | 0.969 | 15,062,625.00 |
| Mar 25 2024 | 0.9717 | 0.0387 | 4.15% | 0.930 | 0.9787 | 0.9263 | 11,162,443.00 |
| Mar 24 2024 | 0.933 | 0.0233 | 2.56% | 0.9105 | 0.937 | 0.8973 | 7,786,926.00 |
| Mar 23 2024 | 0.9097 | 0.0033 | 0.36% | 0.903 | 0.940 | 0.896 | 7,938,659.00 |
| Mar 22 2024 | 0.9064 | -0.0461 | -4.84% | 0.9485 | 0.9651 | 0.8826 | 15,131,694.00 |
| Mar 21 2024 | 0.9525 | 0.0002 | 0.02% | 0.9468 | 0.992 | 0.928 | 16,305,414.00 |
| Mar 20 2024 | 0.9523 | 0.1122 | 13.36% | 0.8451 | 0.9589 | 0.810 | 18,990,585.00 |
| Mar 19 2024 | 0.8401 | -0.1189 | -12.40% | 0.9573 | 0.9849 | 0.8233 | 15,526,387.00 |
| Mar 18 2024 | 0.959 | 0.0419 | 4.57% | 0.9134 | 0.988 | 0.8817 | 24,697,688.00 |
| Mar 17 2024 | 0.9171 | 0.0237 | 2.65% | 0.8998 | 0.9297 | 0.8406 | 10,665,031.00 |
| Mar 16 2024 | 0.8934 | -0.0952 | -9.63% | 0.9912 | 1.02 | 0.8745 | 8,694,103.00 |
| Mar 15 2024 | 0.9886 | -0.1246 | -11.19% | 1.07 | 1.09 | 0.9247 | 10,250,576.00 |
| Mar 14 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Mar 13 2024 | 1.11 | 0.050 | 4.23% | 1.06 | 1.15 | 1.05 | 20,114,484.00 |
| Mar 12 2024 | 1.07 | -0.020 | -1.66% | 1.08 | 1.09 | 0.9803 | 16,343,187.00 |
| Mar 11 2024 | 1.09 | 0.080 | 7.81% | 1.08 | 1.11 | 1.03 | 32,207,126.00 |
| Mar 10 2024 | 1.01 | -0.020 | -2.23% | 1.03 | 1.04 | 0.9752 | 9,748,514.00 |
| Mar 09 2024 | 1.03 | 0.00 | -0.25% | 1.03 | 1.05 | 1.01 | 11,474,374.00 |
| Mar 08 2024 | 1.03 | 0.020 | 1.94% | 1.01 | 1.08 | 0.9906 | 24,201,549.00 |
| Mar 07 2024 | 1.01 | 0.060 | 5.77% | 0.9548 | 1.02 | 0.9485 | 23,158,024.00 |
| Mar 06 2024 | 0.9579 | 0.0721 | 8.14% | 0.8878 | 0.9584 | 0.8503 | 10,340,110.00 |
| Mar 05 2024 | 0.8858 | -0.0882 | -9.06% | 0.9721 | 0.9954 | 0.7955 | 14,417,876.00 |
| Mar 04 2024 | 0.974 | 0.0309 | 3.28% | 0.945 | 0.9998 | 0.9308 | 18,536,528.00 |
| Mar 03 2024 | 0.9431 | -0.0183 | -1.90% | 0.9562 | 0.980 | 0.9091 | 21,022,143.00 |
| Mar 02 2024 | 0.9614 | 0.0689 | 7.72% | 0.8914 | 0.999 | 0.8833 | 18,628,113.00 |
| Mar 01 2024 | 0.8925 | 0.0507 | 6.02% | 0.842 | 0.900 | 0.8413 | 15,588,529.00 |
| Feb 29 2024 | 0.8418 | 0.0227 | 2.77% | 0.8199 | 0.8813 | 0.8101 | 33,457,273.00 |
| Feb 28 2024 | 0.8191 | 0.0029 | 0.36% | 0.8162 | 0.8465 | 0.7957 | 20,721,815.00 |
| Feb 27 2024 | 0.8162 | 0.0014 | 0.17% | 0.815 | 0.834 | 0.7965 | 18,266,316.00 |
| Feb 26 2024 | 0.8148 | 0.0108 | 1.34% | 0.805 | 0.8169 | 0.770 | 13,058,486.00 |
| Feb 25 2024 | 0.804 | -0.008 | -0.99% | 0.814 | 0.815 | 0.787 | 9,756,938.00 |
| Feb 24 2024 | 0.812 | 0.034 | 4.37% | 0.780 | 0.828 | 0.773 | 15,066,466.00 |
| Feb 23 2024 | 0.778 | 0.003 | 0.39% | 0.776 | 0.800 | 0.755 | 16,341,855.00 |
| Feb 22 2024 | 0.775 | -0.002 | -0.26% | 0.778 | 0.788 | 0.751 | 9,067,346.00 |
| Feb 21 2024 | 0.777 | 0.003 | 0.39% | 0.773 | 0.798 | 0.748 | 14,183,486.00 |
| Feb 20 2024 | 0.774 | -0.016 | -2.03% | 0.791 | 0.795 | 0.750 | 13,987,242.00 |
| Feb 19 2024 | 0.790 | 0.027 | 3.54% | 0.763 | 0.795 | 0.761 | 9,318,243.00 |
| Feb 18 2024 | 0.763 | 0.020 | 2.69% | 0.742 | 0.770 | 0.733 | 9,586,273.00 |
| Feb 17 2024 | 0.743 | -0.009 | -1.20% | 0.752 | 0.757 | 0.719 | 6,258,189.00 |
