Singapore markets close in 6 hours 12 minutes

Kava USD (KAVA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.659409+0.001032 (+0.16%)
As of 02:46AM UTC. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.6560310.6604060.6462630.6594090.65940913,654,821
02 Jun 2024------
01 Jun 20240.6533170.6611180.6495470.6552280.6552288,853,363
31 May 20240.6783860.6797850.6507290.6533180.65331811,790,715
30 May 20240.6698040.6871570.6678460.6783860.67838617,442,134
29 May 20240.6835450.6952230.6697410.6698040.66980414,085,266
28 May 20240.6916470.6938330.6759460.6835450.68354516,134,657
27 May 20240.6752900.7045100.6731430.6916440.69164416,875,847
26 May 20240.6838620.6870980.6692260.6752900.6752909,012,663
25 May 20240.6746230.6962350.6743600.6838620.68386216,936,867
24 May 20240.6580980.6747850.6456540.6746230.67462315,527,084
23 May 20240.6835700.6952730.6358890.6580980.65809818,411,310
22 May 20240.6954630.7040760.6806350.6835700.68357013,761,739
21 May 20240.6993970.7052200.6860190.6954630.69546323,409,282
20 May 20240.6595200.6994090.6530360.6994090.69940924,651,143
19 May 20240.6751820.6754150.6584270.6595200.65952012,510,666
18 May 20240.6733760.6815280.6706690.6751810.6751819,027,705
17 May 20240.6586030.6753320.6520230.6733760.67337616,177,594
16 May 20240.6543780.6638820.6466320.6586030.65860315,570,419
15 May 20240.6222900.6590640.6185390.6543560.65435614,039,386
14 May 20240.6291940.6347730.6179090.6222890.62228913,065,298
13 May 20240.6330010.6405430.6069380.6291960.62919612,730,808
12 May 20240.6391230.6479000.6291500.6330010.6330018,632,990
11 May 20240.6440460.6510150.6377520.6391230.6391236,762,388
10 May 20240.6711120.6779990.6394000.6440460.64404610,338,340
09 May 20240.6541990.6735340.6423070.6711060.6711069,652,821
08 May 20240.6564530.6693430.6476050.6541990.65419910,978,828
07 May 20240.6744760.6804510.6558510.6564490.65644910,311,332
06 May 20240.6943990.7090650.6733250.6744760.67447614,710,189
05 May 20240.6809440.7018970.6697080.6943970.69439711,586,433
04 May 20240.6844900.6900850.6779130.6809440.6809449,468,685
03 May 20240.6598940.6894630.6579540.6844910.68449113,748,365
02 May 20240.6478940.6644010.6278200.6598940.65989411,578,337
01 May 20240.6460060.6526770.6018850.6478940.64789417,162,784
30 Apr 20240.6877030.6943110.6274540.6460060.64600622,031,704
29 Apr 20240.6837320.6930120.6622010.6877030.68770316,103,350
28 Apr 20240.6947290.7110880.6823570.6837320.68373216,147,524
27 Apr 20240.7029300.7055250.6788850.6947290.69472914,423,702
26 Apr 20240.7145750.7186010.6958960.7029300.70293017,618,558
25 Apr 20240.7330890.7358360.6969920.7145750.71457521,806,154
24 Apr 20240.7599740.7804530.7240900.7330700.73307030,530,237
23 Apr 20240.7396120.7669680.7281800.7599750.75997518,086,731
22 Apr 20240.7101890.7456860.7087240.7396120.73961218,720,921
21 Apr 20240.7228780.7288260.7016720.7102000.71020020,190,621
20 Apr 20240.6692180.7366500.6614260.7228890.72288920,082,260
19 Apr 20240.6711200.6873590.6215420.6692170.66921723,467,129
18 Apr 20240.6436500.6724020.6296530.6711200.67112018,929,805
17 Apr 20240.6464060.6622630.6203990.6436500.64365021,053,306
16 Apr 20240.6441200.6575330.6162020.6464070.64640722,540,068
15 Apr 20240.6762120.6995400.6210420.6441200.64412029,328,257
14 Apr 20240.6450240.6832070.6035670.6762120.67621234,995,768
13 Apr 20240.7818050.7818060.5663020.6450240.64502447,832,397
12 Apr 20240.9302920.9423790.7521660.7818050.78180541,252,078
11 Apr 20240.9430290.9437560.9051670.9302920.93029221,633,417
10 Apr 20240.9561380.9630240.8977550.9430290.94302930,372,125
09 Apr 20240.9966461.0076360.9539680.9561340.95613429,868,633
08 Apr 20240.9561631.0030970.9468710.9966460.99664632,243,354
07 Apr 20240.9317800.9707710.9270700.9561630.95616327,613,833
06 Apr 20240.9005100.9372750.8950040.9317800.93178012,586,083
05 Apr 20240.9290470.9301780.8732510.9005100.90051023,197,560
04 Apr 20240.9042220.9450820.8779960.9290610.92906122,933,143
03 Apr 20240.9176110.9406880.8831760.9042220.90422231,929,889
02 Apr 20241.0627431.0788990.9150860.9176110.91761160,411,136
01 Apr 20241.0656901.1303951.0347761.0627431.06274392,379,497
31 Mar 20241.0212361.0919091.0174441.0656901.06569030,660,109
30 Mar 20241.0642401.0644391.0143541.0212361.02123632,587,453
29 Mar 20241.0090931.0655220.9907461.0642401.06424040,264,338
28 Mar 20240.9821851.0139830.9583311.0090931.00909327,524,297
27 Mar 20241.0059941.0502340.9672750.9821850.98218553,707,423
26 Mar 20240.9719891.0307450.9702441.0059941.00599441,085,135
25 Mar 20240.9320030.9782590.9285060.9719890.97198928,986,242
24 Mar 20240.9093320.9361770.8984870.9320030.93200321,818,323
23 Mar 20240.9067480.9397750.8983930.9093320.90933220,433,881
22 Mar 20240.9531370.9642040.8846670.9066280.90662833,401,263
21 Mar 20240.9535690.9912100.9305610.9531330.95313342,248,131
20 Mar 20240.8395510.9572730.8114840.9535920.95359254,148,917
19 Mar 20240.9597690.9766210.8243300.8395510.83955151,077,023
18 Mar 20240.9175060.9808100.8840130.9597690.95976972,762,592
17 Mar 20240.8925930.9284770.8427440.9175060.91750632,945,567
16 Mar 20240.9906421.0138880.8736560.8925990.89259936,956,133
15 Mar 20241.0741561.0851230.9272170.9906420.99064266,702,197
14 Mar 20241.1152171.1475631.0085741.0741561.07415672,962,141
13 Mar 20241.0666311.1337611.0560191.1152171.11521781,773,827
12 Mar 20241.0863191.0920140.9972761.0666311.06663159,149,920
11 Mar 20241.0083971.1562061.0083861.0863191.086319198,496,240
10 Mar 20241.0324951.0452530.9780271.0083931.00839335,495,862
09 Mar 20241.0352061.0476891.0157101.0324941.03249435,953,090
08 Mar 20241.0162011.0707850.9952181.0352061.03520687,186,950
07 Mar 20240.9566271.0227500.9509011.0162151.01621562,252,702
06 Mar 20240.8874420.9586500.8522100.9566270.95662737,915,846
05 Mar 20240.9728950.9946870.7980390.8874200.88742065,857,484
04 Mar 20240.9429590.9981470.9362240.9730310.97303163,125,179
03 Mar 20240.9606380.9734540.9120940.9427920.94279256,004,265
02 Mar 20240.8968090.9773160.8888860.9604010.96040155,141,561
01 Mar 20240.8422970.8999350.8422970.8992240.89922437,685,301
29 Feb 20240.8196520.8794200.8119950.8423120.84231266,300,215
28 Feb 20240.8169490.8463080.7964860.8196420.81964247,331,368
27 Feb 20240.8160280.8336460.8018830.8169100.81691036,790,379
26 Feb 20240.8041960.8165200.7726680.8160700.81607031,442,738
25 Feb 20240.8119310.8135890.7886620.8041990.80419922,430,359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...