Canada markets closed

Kava USD (KAVA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.682860+0.015772 (+2.36%)
As of 06:00AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.6843720.6880000.6792450.6828600.68286013,605,713
May 03, 2024------
May 02, 20240.6478940.6644010.6278200.6598940.65989411,578,337
May 01, 20240.6460060.6526770.6018850.6478940.64789417,162,784
Apr 30, 20240.6877030.6943110.6274540.6460060.64600622,031,704
Apr 29, 20240.6837320.6930120.6622010.6877030.68770316,103,350
Apr 28, 20240.6947290.7110880.6823570.6837320.68373216,147,524
Apr 27, 20240.7029300.7055250.6788850.6947290.69472914,423,702
Apr 26, 20240.7145750.7186010.6958960.7029300.70293017,618,558
Apr 25, 20240.7330890.7358360.6969920.7145750.71457521,806,154
Apr 24, 20240.7599740.7804530.7240900.7330700.73307030,530,237
Apr 23, 20240.7396120.7669680.7281800.7599750.75997518,086,731
Apr 22, 20240.7101890.7456860.7087240.7396120.73961218,720,921
Apr 21, 20240.7228780.7288260.7016720.7102000.71020020,190,621
Apr 20, 20240.6692180.7366500.6614260.7228890.72288920,082,260
Apr 19, 20240.6711200.6873590.6215420.6692170.66921723,467,129
Apr 18, 20240.6436500.6724020.6296530.6711200.67112018,929,805
Apr 17, 20240.6464060.6622630.6203990.6436500.64365021,053,306
Apr 16, 20240.6441200.6575330.6162020.6464070.64640722,540,068
Apr 15, 20240.6762120.6995400.6210420.6441200.64412029,328,257
Apr 14, 20240.6450240.6832070.6035670.6762120.67621234,995,768
Apr 13, 20240.7818050.7818060.5663020.6450240.64502447,832,397
Apr 12, 20240.9302920.9423790.7521660.7818050.78180541,252,078
Apr 11, 20240.9430290.9437560.9051670.9302920.93029221,633,417
Apr 10, 20240.9561380.9630240.8977550.9430290.94302930,372,125
Apr 09, 20240.9966461.0076360.9539680.9561340.95613429,868,633
Apr 08, 20240.9561631.0030970.9468710.9966460.99664632,243,354
Apr 07, 20240.9317800.9707710.9270700.9561630.95616327,613,833
Apr 06, 20240.9005100.9372750.8950040.9317800.93178012,586,083
Apr 05, 20240.9290470.9301780.8732510.9005100.90051023,197,560
Apr 04, 20240.9042220.9450820.8779960.9290610.92906122,933,143
Apr 03, 20240.9176110.9406880.8831760.9042220.90422231,929,889
Apr 02, 20241.0627431.0788990.9150860.9176110.91761160,411,136
Apr 01, 20241.0656901.1303951.0347761.0627431.06274392,379,497
Mar 31, 20241.0212361.0919091.0174441.0656901.06569030,660,109
Mar 30, 20241.0642401.0644391.0143541.0212361.02123632,587,453
Mar 29, 20241.0090931.0655220.9907461.0642401.06424040,264,338
Mar 28, 20240.9821851.0139830.9583311.0090931.00909327,524,297
Mar 27, 20241.0059941.0502340.9672750.9821850.98218553,707,423
Mar 26, 20240.9719891.0307450.9702441.0059941.00599441,085,135
Mar 25, 20240.9320030.9782590.9285060.9719890.97198928,986,242
Mar 24, 20240.9093320.9361770.8984870.9320030.93200321,818,323
Mar 23, 20240.9067480.9397750.8983930.9093320.90933220,433,881
Mar 22, 20240.9531370.9642040.8846670.9066280.90662833,401,263
Mar 21, 20240.9535690.9912100.9305610.9531330.95313342,248,131
Mar 20, 20240.8395510.9572730.8114840.9535920.95359254,148,917
Mar 19, 20240.9597690.9766210.8243300.8395510.83955151,077,023
Mar 18, 20240.9175060.9808100.8840130.9597690.95976972,762,592
Mar 17, 20240.8925930.9284770.8427440.9175060.91750632,945,567
Mar 16, 20240.9906421.0138880.8736560.8925990.89259936,956,133
Mar 15, 20241.0741561.0851230.9272170.9906420.99064266,702,197
Mar 14, 20241.1152171.1475631.0085741.0741561.07415672,962,141
Mar 13, 20241.0666311.1337611.0560191.1152171.11521781,773,827
Mar 12, 20241.0863191.0920140.9972761.0666311.06663159,149,920
Mar 11, 20241.0083971.1562061.0083861.0863191.086319198,496,240
Mar 10, 20241.0324951.0452530.9780271.0083931.00839335,495,862
Mar 09, 20241.0352061.0476891.0157101.0324941.03249435,953,090
Mar 08, 20241.0162011.0707850.9952181.0352061.03520687,186,950
Mar 07, 20240.9566271.0227500.9509011.0162151.01621562,252,702
Mar 06, 20240.8874420.9586500.8522100.9566270.95662737,915,846
Mar 05, 20240.9728950.9946870.7980390.8874200.88742065,857,484
Mar 04, 20240.9429590.9981470.9362240.9730310.97303163,125,179
Mar 03, 20240.9606380.9734540.9120940.9427920.94279256,004,265
Mar 02, 20240.8968090.9773160.8888860.9604010.96040155,141,561
Mar 01, 20240.8422970.8999350.8422970.8992240.89922437,685,301
Feb 29, 20240.8196520.8794200.8119950.8423120.84231266,300,215
Feb 28, 20240.8169490.8463080.7964860.8196420.81964247,331,368
Feb 27, 20240.8160280.8336460.8018830.8169100.81691036,790,379
Feb 26, 20240.8041960.8165200.7726680.8160700.81607031,442,738
Feb 25, 20240.8119310.8135890.7886620.8041990.80419922,430,359
Feb 24, 20240.7781770.8270160.7757320.8118870.81188739,848,840
Feb 23, 20240.7744670.7863160.7571540.7782770.77827736,293,990
Feb 22, 20240.7766810.7873010.7535100.7741130.77411319,342,504
Feb 21, 20240.7737290.7942180.7509660.7766470.77664729,435,088
Feb 20, 20240.7907400.7937020.7504530.7737360.77373628,686,708
Feb 19, 20240.7631960.7933390.7623180.7907370.79073719,523,607
Feb 18, 20240.7430240.7684990.7350530.7631170.76311717,597,791
Feb 17, 20240.7528700.7572170.7207790.7430220.74302215,932,727
Feb 16, 20240.7546580.7738250.7395090.7528610.75286123,764,135
Feb 15, 20240.7377890.7676680.7361390.7546130.75461331,141,942
Feb 14, 20240.7215940.7440170.7169360.7377130.73771318,349,503
Feb 13, 20240.7296480.7385640.7116080.7216450.72164518,340,758
Feb 12, 20240.7178170.7333620.7037760.7297430.72974317,482,011
Feb 11, 20240.7181070.7246410.7136890.7182940.71829411,687,040
Feb 10, 20240.7268520.7323910.7177010.7181040.71810412,128,580
Feb 09, 20240.7120900.7338870.7117380.7267580.72675819,942,470
Feb 08, 20240.7025390.7272500.7014380.7120490.71204918,128,563
Feb 07, 20240.6877490.7110250.6836320.7025300.70253010,923,349
Feb 06, 20240.6866300.6909090.6802790.6877460.6877467,717,428
Feb 05, 20240.6882590.6986650.6794300.6865430.68654311,634,229
Feb 04, 20240.7058580.7063470.6874780.6883650.68836511,226,916
Feb 03, 20240.7043130.7140650.7043130.7058350.7058359,459,385
Feb 02, 20240.7024180.7106770.6991040.7043020.70430213,217,624
Feb 01, 20240.7068260.7111400.6910230.7024260.70242614,150,231
Jan 31, 20240.7254030.7291030.7047060.7068280.70682823,852,049
Jan 30, 20240.7359890.7495520.7240540.7253080.72530826,071,637
Jan 29, 20240.7169710.7375510.7114010.7361140.73611422,574,109
Jan 28, 20240.7141680.7333710.7056240.7169850.71698523,864,124
Jan 27, 20240.7110090.7221370.7019360.7142060.71420612,905,804
Jan 26, 20240.6914150.7168010.6850610.7110060.71100618,839,418
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...