Singapore markets closed

Kava USD (KAVA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0117+0.0319 (+3.26%)
As of 11:34PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.98221.01390.95941.01171.011727,583,424
27 Mar 20241.00601.05020.96730.98220.982253,707,423
26 Mar 20240.97201.03070.97021.00601.006041,085,135
25 Mar 20240.93200.97830.92850.97200.972028,986,242
24 Mar 20240.90930.93620.89850.93200.932021,818,323
23 Mar 20240.90670.93980.89840.90930.909320,433,881
22 Mar 20240.95310.96420.88470.90660.906633,401,263
21 Mar 20240.95360.99120.93060.95310.953142,248,131
20 Mar 20240.83960.95730.81150.95360.953654,148,917
19 Mar 20240.95980.97660.82430.83960.839651,077,023
18 Mar 20240.91750.98080.88400.95980.959872,762,592
17 Mar 20240.89260.92850.84270.91750.917532,945,567
16 Mar 20240.99061.01390.87370.89260.892636,956,133
15 Mar 20241.07421.08510.92720.99060.990666,702,197
14 Mar 20241.11521.14761.00861.07421.074272,962,141
13 Mar 20241.06661.13381.05601.11521.115281,773,827
12 Mar 20241.08631.09200.99731.06661.066659,149,920
11 Mar 20241.00841.15621.00841.08631.0863198,496,240
10 Mar 20241.03251.04530.97801.00841.008435,495,862
09 Mar 20241.03521.04771.01571.03251.032535,953,090
08 Mar 20241.01621.07080.99521.03521.035287,186,950
07 Mar 20240.95661.02280.95091.01621.016262,252,702
06 Mar 20240.88740.95860.85220.95660.956637,915,846
05 Mar 20240.97290.99470.79800.88740.887465,857,484
04 Mar 20240.94300.99810.93620.97300.973063,125,179
03 Mar 20240.96060.97350.91210.94280.942856,004,265
02 Mar 20240.89680.97730.88890.96040.960455,141,561
01 Mar 20240.84230.89990.84230.89920.899237,685,301
29 Feb 20240.81970.87940.81200.84230.842366,300,215
28 Feb 20240.81690.84630.79650.81960.819647,331,368
27 Feb 20240.81600.83360.80190.81690.816936,790,379
26 Feb 20240.80420.81650.77270.81610.816131,442,738
25 Feb 20240.81190.81360.78870.80420.804222,430,359
24 Feb 20240.77820.82700.77570.81190.811939,848,840
23 Feb 20240.77450.78630.75720.77830.778336,293,990
22 Feb 20240.77670.78730.75350.77410.774119,342,504
21 Feb 20240.77370.79420.75100.77660.776629,435,088
20 Feb 20240.79070.79370.75050.77370.773728,686,708
19 Feb 20240.76320.79330.76230.79070.790719,523,607
18 Feb 20240.74300.76850.73510.76310.763117,597,791
17 Feb 20240.75290.75720.72080.74300.743015,932,727
16 Feb 20240.75470.77380.73950.75290.752923,764,135
15 Feb 20240.73780.76770.73610.75460.754631,141,942
14 Feb 20240.72160.74400.71690.73770.737718,349,503
13 Feb 20240.72960.73860.71160.72160.721618,340,758
12 Feb 20240.71780.73340.70380.72970.729717,482,011
11 Feb 20240.71810.72460.71370.71830.718311,687,040
10 Feb 20240.72690.73240.71770.71810.718112,128,580
09 Feb 20240.71210.73390.71170.72680.726819,942,470
08 Feb 20240.70250.72720.70140.71200.712018,128,563
07 Feb 20240.68770.71100.68360.70250.702510,923,349
06 Feb 20240.68660.69090.68030.68770.68777,717,428
05 Feb 20240.68830.69870.67940.68650.686511,634,229
04 Feb 20240.70590.70630.68750.68840.688411,226,916
03 Feb 20240.70430.71410.70430.70580.70589,459,385
02 Feb 20240.70240.71070.69910.70430.704313,217,624
01 Feb 20240.70680.71110.69100.70240.702414,150,231
31 Jan 20240.72540.72910.70470.70680.706823,852,049
30 Jan 20240.73600.74960.72410.72530.725326,071,637
29 Jan 20240.71700.73760.71140.73610.736122,574,109
28 Jan 20240.71420.73340.70560.71700.717023,864,124
27 Jan 20240.71100.72210.70190.71420.714212,905,804
26 Jan 20240.69140.71680.68510.71100.711018,839,418
25 Jan 20240.70320.70370.67980.69140.691420,169,025
24 Jan 20240.70110.70450.67720.70320.703232,876,138
23 Jan 20240.67140.74880.66710.70110.7011134,097,588
22 Jan 20240.71390.72390.66840.67130.671322,975,055
21 Jan 20240.72260.73000.71380.71380.713816,240,553
20 Jan 20240.70660.72430.70270.72250.722516,038,234
19 Jan 20240.71390.71620.67240.70650.706521,615,268
18 Jan 20240.75450.75560.70490.71390.713918,961,038
17 Jan 20240.76900.77310.74770.75460.754615,876,966
16 Jan 20240.75310.77670.75130.76900.769017,348,972
15 Jan 20240.73850.76440.73810.75320.753215,873,787
14 Jan 20240.77640.77700.73860.73860.738617,170,895
13 Jan 20240.76990.78170.74610.77590.775914,906,834
12 Jan 20240.80930.82800.75460.77000.770038,076,056
11 Jan 20240.78440.82520.78040.80920.809245,596,272
10 Jan 20240.74200.80050.73310.78410.784153,468,978
09 Jan 20240.76810.76860.72430.74180.741828,507,554
08 Jan 20240.74040.77540.68420.76810.768131,337,531
07 Jan 20240.78210.80310.73330.74010.740121,540,303
06 Jan 20240.80740.80740.74880.78200.782022,712,554
05 Jan 20240.84090.84290.77590.80720.807230,577,235
04 Jan 20240.83400.85420.82050.84090.840927,227,455
03 Jan 20240.92020.97040.76830.83380.833868,292,507
02 Jan 20240.91480.95990.90760.92020.920241,070,893
01 Jan 20240.87360.91940.87290.91480.914829,728,648
31 Dec 20230.86680.89650.86430.87270.872721,852,521
30 Dec 20230.88310.88630.86490.86690.866913,758,411
29 Dec 20230.91920.91920.86930.88300.883028,168,601
28 Dec 20230.94460.96300.91660.91950.919546,901,349
27 Dec 20230.92300.95140.87290.94450.944555,215,757
26 Dec 20230.88210.92310.84940.92310.923151,616,457
25 Dec 20230.85740.88890.85030.88190.881926,225,513
24 Dec 20230.83520.88000.82620.85740.857430,387,174
23 Dec 20230.83460.83930.81040.83520.835217,596,808
22 Dec 20230.83740.84760.82620.83450.834521,533,046
21 Dec 20230.80910.83960.79740.83740.837426,507,571
20 Dec 20230.76800.81270.76190.80910.809119,499,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...