KAVA Coin Values KAVA
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-11-19 | $1.22 | $1.26 | $1.31 | $1.19 |
2019-11-20 | $1.26 | $1.20 | $1.47 | $1.17 |
2019-11-21 | $1.20 | $1.16 | $1.18 | $1.06 |
2019-11-22 | $1.16 | $1.11 | $1.20 | $1.08 |
2019-11-23 | $1.11 | $1.15 | $1.20 | $1.11 |
2019-11-24 | $1.15 | $1.20 | $1.20 | $1.09 |
2019-11-25 | $1.20 | $1.09 | $1.24 | $1.07 |
2019-11-26 | $1.09 | $1.10 | $1.14 | $1.08 |
2019-11-27 | $1.10 | $1.07 | $1.16 | $1.03 |
2019-11-28 | $1.07 | $1.07 | $1.09 | $1.03 |
2019-11-29 | $1.07 | $1.09 | $1.16 | $1.07 |
2019-11-30 | $1.09 | $1.08 | $1.11 | $1.04 |
2019-12-01 | $1.08 | $1.07 | $1.09 | $1.03 |
2019-12-02 | $1.07 | $1.02 | $1.07 | $1.01 |
2019-12-03 | $1.02 | $1.05 | $1.06 | $1.01 |
2019-12-04 | $1.05 | $0.9464000 | $1.04 | $0.9183000 |
2019-12-05 | $0.9464000 | $0.9273000 | $0.9866000 | $0.9044000 |
2019-12-06 | $0.9273000 | $0.9766000 | $1.06 | $0.9335000 |
2019-12-07 | $0.9766000 | $0.9859000 | $1.01 | $0.9454000 |
2019-12-08 | $0.9859000 | $0.9643000 | $0.9922000 | $0.9523000 |
2019-12-09 | $0.9643000 | $0.9166000 | $0.9556000 | $0.9115000 |
2019-12-10 | $0.9166000 | $0.8015000 | $0.9064000 | $0.7762000 |
2019-12-11 | $0.8015000 | $0.8222000 | $0.8337000 | $0.7962000 |
2019-12-12 | $0.8222000 | $0.8366000 | $0.8380000 | $0.8063000 |
2019-12-13 | $0.8366000 | $0.9622000 | $0.9927000 | $0.8220000 |
2019-12-14 | $0.9622000 | $0.9396000 | $1.02 | $0.8857000 |
2019-12-15 | $0.9396000 | $1.05 | $1.10 | $0.8980000 |
2019-12-16 | $1.05 | $0.9567000 | $1.05 | $0.9511000 |
2019-12-17 | $0.9567000 | $1.05 | $1.08 | $0.9164000 |
2019-12-18 | $1.05 | $0.9972000 | $1.18 | $0.9673000 |
2019-12-19 | $0.9972000 | $0.9815000 | $1.03 | $0.9593000 |
2019-12-20 | $0.9815000 | $1.04 | $1.05 | $0.9660000 |
2019-12-21 | $1.04 | $1.07 | $1.17 | $1.02 |
2019-12-22 | $1.07 | $1.07 | $1.20 | $1.06 |
2019-12-23 | $1.07 | $1.00 | $1.06 | $0.9715000 |
2019-12-24 | $1.00 | $1.07 | $1.10 | $0.9868000 |
2019-12-25 | $1.07 | $1.07 | $1.08 | $1.03 |
2019-12-26 | $1.07 | $1.08 | $1.14 | $1.07 |
2019-12-27 | $1.08 | $1.20 | $1.22 | $1.09 |
2019-12-28 | $1.20 | $1.18 | $1.32 | $1.17 |
2019-12-29 | $1.18 | $1.15 | $1.23 | $1.11 |
2019-12-30 | $1.15 | $1.13 | $1.19 | $1.11 |
2019-12-31 | $1.13 | $1.12 | $1.18 | $1.11 |
2020-01-01 | $1.12 | $1.13 | $1.15 | $1.07 |
2020-01-02 | $1.13 | $1.02 | $1.12 | $1.01 |
2020-01-03 | $1.02 | $1.02 | $1.13 | $1.02 |
2020-01-04 | $1.02 | $1.04 | $1.06 | $1.03 |
2020-01-05 | $1.04 | $1.03 | $1.04 | $1.01 |
2020-01-06 | $1.03 | $1.06 | $1.10 | $1.05 |
2020-01-07 | $1.06 | $1.09 | $1.20 | $1.07 |
2020-01-08 | $1.09 | $1.07 | $1.11 | $0.9968000 |
2020-01-09 | $1.07 | $1.03 | $1.06 | $1.01 |
2020-01-10 | $1.03 | $1.06 | $1.10 | $1.03 |
2020-01-11 | $1.06 | $1.03 | $1.04 | $1.01 |
2020-01-12 | $1.03 | $1.04 | $1.05 | $1.02 |
2020-01-13 | $1.04 | $1.01 | $1.03 | $1.00 |
2020-01-14 | $1.01 | $1.01 | $1.10 | $1.00 |
2020-01-15 | $1.01 | $1.02 | $1.08 | $1.01 |
2020-01-16 | $1.02 | $1.10 | $1.14 | $1.01 |
2020-01-17 | $1.10 | $1.11 | $1.16 | $1.09 |
2020-01-18 | $1.11 | $1.06 | $1.12 | $1.04 |
2020-01-19 | $1.06 | $1.05 | $1.07 | $0.9799000 |
2020-01-20 | $1.05 | $1.06 | $1.08 | $1.04 |
2020-01-21 | $1.06 | $1.07 | $1.09 | $0.9693000 |
2020-01-22 | $1.07 | $1.07 | $1.07 | $1.05 |
2020-01-23 | $1.07 | $1.09 | $1.13 | $1.03 |
2020-01-24 | $1.09 | $1.06 | $1.10 | $1.05 |
2020-01-25 | $1.06 | $1.12 | $1.13 | $1.05 |
2020-01-26 | $1.12 | $1.11 | $1.17 | $1.11 |
2020-01-27 | $1.11 | $1.10 | $1.15 | $1.09 |
2020-01-28 | $1.10 | $1.07 | $1.16 | $1.07 |
2020-01-29 | $1.07 | $1.04 | $1.06 | $1.02 |
2020-01-30 | $1.04 | $1.05 | $1.09 | $1.04 |
2020-01-31 | $1.05 | $1.06 | $1.12 | $1.03 |
2020-02-01 | $1.06 | $1.06 | $1.08 | $1.05 |
2020-02-02 | $1.06 | $1.05 | $1.06 | $1.04 |
2020-02-03 | $1.05 | $1.06 | $1.06 | $1.02 |
2020-02-04 | $1.06 | $1.15 | $1.20 | $1.03 |
2020-02-05 | $1.15 | $1.20 | $1.25 | $1.10 |
2020-02-06 | $1.20 | $1.29 | $1.39 | $1.21 |
2020-02-07 | $1.29 | $1.24 | $1.36 | $1.23 |
2020-02-08 | $1.24 | $1.16 | $1.25 | $1.15 |
2020-02-09 | $1.16 | $1.19 | $1.23 | $1.16 |
2020-02-10 | $1.19 | $1.16 | $1.18 | $1.14 |
2020-02-11 | $1.16 | $1.18 | $1.23 | $1.16 |
2020-02-12 | $1.18 | $1.23 | $1.30 | $1.16 |
2020-02-13 | $1.23 | $1.16 | $1.22 | $1.16 |
2020-02-14 | $1.16 | $1.21 | $1.23 | $1.17 |
2020-02-15 | $1.21 | $1.11 | $1.18 | $1.10 |
2020-02-16 | $1.11 | $1.05 | $1.12 | $0.9443000 |
2020-02-17 | $1.05 | $0.9761000 | $1.03 | $0.8678000 |
2020-02-18 | $0.9761000 | $0.9698000 | $1.10 | $0.9643000 |
2020-02-19 | $0.9698000 | $0.8537000 | $0.9480000 | $0.8395000 |
2020-02-20 | $0.8537000 | $0.8878000 | $0.8996000 | $0.8326000 |
2020-02-21 | $0.8878000 | $0.8811000 | $0.9376000 | $0.8728000 |
2020-02-22 | $0.8811000 | $0.8871000 | $0.9017000 | $0.8577000 |
2020-02-23 | $0.8871000 | $0.9607000 | $0.9977000 | $0.9031000 |
2020-02-24 | $0.9607000 | $0.8861000 | $0.9408000 | $0.8659000 |
2020-02-25 | $0.8861000 | $0.8798000 | $0.8985000 | $0.8660000 |
2020-03-26 | $0.5162000 | $0.5113000 | $0.5548000 | $0.4858000 |
2020-03-27 | $0.5113000 | $0.5166000 | $0.5166000 | $0.5113000 |
2020-03-28 | $0.4598000 | $0.4541000 | $0.4769000 | $0.4430000 |
2020-03-29 | $0.4541000 | $0.4274000 | $0.4418000 | $0.4155000 |
2020-03-30 | $0.4252000 | $0.4674000 | $0.5028000 | $0.4567000 |
2020-03-31 | $0.4674000 | $0.4670000 | $0.4674000 | $0.4670000 |
2020-04-03 | $0.5081000 | $0.5129000 | $0.5302000 | $0.4987000 |
2020-04-04 | $0.5129000 | $0.5121000 | $0.5129000 | $0.5121000 |
2020-04-17 | $0.5283000 | $0.5205000 | $0.5286000 | $0.5151000 |
2020-04-18 | $0.5205000 | $0.5718000 | $0.5735000 | $0.5343000 |
2020-04-19 | $0.5718000 | $0.5453000 | $0.5633000 | $0.5325000 |
2020-04-20 | $0.5453000 | $0.5271000 | $0.5340000 | $0.5148000 |
2020-04-21 | $0.5271000 | $0.5271000 | $0.5271000 | $0.5271000 |
2020-04-23 | $0.5318000 | $0.5351000 | $0.5657000 | $0.5326000 |
2020-04-24 | $0.5351000 | $0.5339000 | $0.5351000 | $0.5339000 |
2020-05-01 | $0.5813000 | $0.5927000 | $0.6205000 | $0.5876000 |
2020-05-02 | $0.5927000 | $0.5940000 | $0.5940000 | $0.5927000 |
2020-05-03 | $0.6018000 | $0.5750000 | $0.5984000 | $0.5725000 |
2020-05-04 | $0.5750000 | $0.5588000 | $0.5781000 | $0.5471000 |
2020-05-05 | $0.5588000 | $0.5441000 | $0.5686000 | $0.5412000 |
2020-05-06 | $0.5441000 | $0.5247000 | $0.5570000 | $0.5184000 |
2020-05-07 | $0.5219000 | $0.5022000 | $0.5738000 | $0.4908000 |
2020-05-08 | $0.5022000 | $0.5231000 | $0.5343000 | $0.4924000 |
2020-05-09 | $0.5231000 | $0.5125000 | $0.5419000 | $0.5037000 |
2020-05-10 | $0.5125000 | $0.4651000 | $0.4949000 | $0.4533000 |
2020-05-11 | $0.4651000 | $0.4394000 | $0.4656000 | $0.4202000 |
2020-05-12 | $0.4394000 | $0.4701000 | $0.4966000 | $0.4479000 |
2020-05-13 | $0.4701000 | $0.4701000 | $0.4701000 | $0.4701000 |
2020-05-14 | $0.4901000 | $0.5256000 | $0.5554000 | $0.5084000 |
2020-05-15 | $0.5256000 | $0.5185000 | $0.5540000 | $0.4986000 |
2020-05-16 | $0.5185000 | $0.5698000 | $0.5716000 | $0.5219000 |
2020-05-17 | $0.5698000 | $0.5491000 | $0.5936000 | $0.5451000 |
2020-05-18 | $0.5491000 | $0.5481000 | $0.5491000 | $0.5481000 |
2020-05-19 | $0.5716000 | $0.6180000 | $0.6401000 | $0.5621000 |
2020-05-20 | $0.6180000 | $0.6181000 | $0.6181000 | $0.6180000 |
2020-05-22 | $0.7024000 | $0.7089000 | $0.7347000 | $0.6496000 |
2020-05-23 | $0.7089000 | $0.6868000 | $0.7225000 | $0.6636000 |
2020-05-24 | $0.6868000 | $0.6175000 | $0.6530000 | $0.6174000 |
2020-05-25 | $0.6175000 | $0.6161000 | $0.6175000 | $0.6161000 |
2020-06-02 | $0.8835000 | $0.9065000 | $0.9226000 | $0.8210000 |
2020-06-03 | $0.9065000 | $0.9538000 | $0.9985000 | $0.9200000 |
2020-06-04 | $0.9538000 | $1.09 | $1.17 | $0.9561000 |
2020-06-05 | $1.09 | $1.03 | $1.15 | $1.03 |
2020-06-06 | $1.03 | $1.03 | $1.10 | $1.01 |
2020-06-07 | $1.03 | $1.07 | $1.12 | $1.02 |
2020-06-08 | $1.07 | $1.15 | $1.20 | $1.04 |
2020-06-09 | $1.15 | $1.15 | $1.19 | $1.06 |
2020-06-10 | $1.15 | $1.12 | $1.21 | $1.08 |
2020-06-11 | $1.12 | $0.9463000 | $1.06 | $0.8984000 |
2020-06-12 | $0.9463000 | $1.02 | $1.06 | $0.9587000 |
2020-06-13 | $1.02 | $1.06 | $1.07 | $1.01 |
2020-06-14 | $1.06 | $1.00 | $1.05 | $0.9875000 |
2020-06-15 | $1.00 | $0.9618000 | $1.03 | $0.9119000 |
2020-06-16 | $0.9618000 | $0.9389000 | $0.9755000 | $0.9250000 |
2020-06-17 | $0.9389000 | $0.9373000 | $0.9415000 | $0.9048000 |
2020-06-18 | $0.9373000 | $1.03 | $1.08 | $0.9256000 |
2020-06-19 | $1.03 | $1.08 | $1.11 | $0.9813000 |
2020-06-20 | $1.08 | $1.03 | $1.12 | $1.02 |
2020-06-21 | $1.03 | $1.05 | $1.07 | $1.02 |
2020-06-22 | $1.05 | $1.05 | $1.12 | $1.03 |
2020-06-23 | $1.05 | $1.02 | $1.08 | $1.01 |
2020-06-24 | $1.02 | $1.13 | $1.13 | $0.9795000 |
2020-06-25 | $1.13 | $1.13 | $1.13 | $1.13 |
2020-06-30 | $1.23 | $1.26 | $1.36 | $1.20 |
2020-07-01 | $1.26 | $1.23 | $1.28 | $1.19 |
2020-07-02 | $1.23 | $1.15 | $1.24 | $1.12 |
2020-07-03 | $1.15 | $1.30 | $1.31 | $1.13 |
2020-07-04 | $1.30 | $1.25 | $1.31 | $1.20 |
2020-07-05 | $1.25 | $1.23 | $1.28 | $1.20 |
2020-07-06 | $1.23 | $1.32 | $1.36 | $1.25 |
2020-07-07 | $1.32 | $1.39 | $1.40 | $1.30 |
2020-07-08 | $1.39 | $1.33 | $1.43 | $1.29 |
2020-07-09 | $1.33 | $1.32 | $1.37 | $1.29 |
2020-07-10 | $1.32 | $1.49 | $1.49 | $1.29 |
2020-07-11 | $1.49 | $1.72 | $1.94 | $1.44 |
2020-07-12 | $1.72 | $1.90 | $1.97 | $1.72 |
2020-07-13 | $1.90 | $1.67 | $1.90 | $1.64 |
2020-07-14 | $1.67 | $1.96 | $2.10 | $1.61 |
2020-07-15 | $1.96 | $1.97 | $1.97 | $1.96 |
2020-07-31 | $2.44 | $2.45 | $2.57 | $2.35 |
2020-08-01 | $2.45 | $2.42 | $2.67 | $2.40 |
2020-08-02 | $2.42 | $2.35 | $2.42 | $2.09 |
2020-08-03 | $2.35 | $2.44 | $2.53 | $2.39 |
2020-08-04 | $2.40 | $2.80 | $2.87 | $2.40 |
2020-08-05 | $2.80 | $2.99 | $3.00 | $2.67 |
2020-08-06 | $2.99 | $3.39 | $3.66 | $2.62 |
2020-08-07 | $3.39 | $3.54 | $3.70 | $3.21 |
2020-08-08 | $3.54 | $4.25 | $4.51 | $3.42 |
2020-08-09 | $4.25 | $4.68 | $4.68 | $3.87 |
2020-08-10 | $4.68 | $4.45 | $6.00 | $4.06 |
2020-08-11 | $4.45 | $4.13 | $4.60 | $3.71 |
2020-08-12 | $4.13 | $4.52 | $4.59 | $3.82 |
2020-08-13 | $4.52 | $4.15 | $4.54 | $3.86 |
2020-08-14 | $4.15 | $4.35 | $4.48 | $4.10 |
2020-08-15 | $4.35 | $4.57 | $4.80 | $4.11 |
2020-08-16 | $4.57 | $4.57 | $4.57 | $4.57 |
2020-08-31 | $4.36 | $4.04 | $4.38 | $4.04 |
2020-09-01 | $4.04 | $3.90 | $4.14 | $3.83 |
2020-09-02 | $3.90 | $3.60 | $3.97 | $3.34 |
2020-09-03 | $3.60 | $2.63 | $4.08 | $2.63 |
2020-09-04 | $2.63 | $2.86 | $2.90 | $2.36 |
2020-09-05 | $2.86 | $2.30 | $2.90 | $2.13 |
2020-09-06 | $2.30 | $2.41 | $2.57 | $2.07 |
2020-09-07 | $2.41 | $2.40 | $2.50 | $2.06 |
2020-09-08 | $2.40 | $2.29 | $2.60 | $2.23 |
2020-09-09 | $2.30 | $2.48 | $2.57 | $2.27 |
2020-09-10 | $2.49 | $2.83 | $2.89 | $2.47 |
2020-09-11 | $2.81 | $2.68 | $2.84 | $2.59 |
2020-09-12 | $2.70 | $2.92 | $2.98 | $2.66 |
2020-09-13 | $2.96 | $2.71 | $2.99 | $2.57 |
2020-09-14 | $2.80 | $2.60 | $2.80 | $2.57 |
2020-09-15 | $2.60 | $2.29 | $2.62 | $2.29 |
2020-09-16 | $2.29 | $2.29 | $2.29 | $2.29 |
2020-09-17 | $2.48 | $2.39 | $2.56 | $2.29 |
2020-09-18 | $2.39 | $2.52 | $2.57 | $2.29 |
2020-09-19 | $2.52 | $2.49 | $2.79 | $2.46 |
2020-09-20 | $2.49 | $2.49 | $2.49 | $2.49 |
2020-09-30 | $2.26 | $2.29 | $2.32 | $2.20 |
2020-10-01 | $2.29 | $2.29 | $2.29 | $2.29 |
2020-10-02 | $2.23 | $2.10 | $2.28 | $1.98 |
2020-10-03 | $2.10 | $2.10 | $2.10 | $2.10 |
2020-10-04 | $2.07 | $2.06 | $2.11 | $2.02 |
2020-10-05 | $2.06 | $2.15 | $2.19 | $2.05 |
2020-10-06 | $2.15 | $1.85 | $2.13 | $1.81 |
2020-10-07 | $1.85 | $1.89 | $1.90 | $1.76 |
2020-10-08 | $1.89 | $2.00 | $2.06 | $1.84 |
2020-10-09 | $2.00 | $2.19 | $2.22 | $1.98 |
2020-10-10 | $2.19 | $2.26 | $2.33 | $2.19 |
2020-10-11 | $2.26 | $2.55 | $2.64 | $2.16 |
2020-10-12 | $2.55 | $2.54 | $2.55 | $2.54 |
2020-10-13 | $2.37 | $2.29 | $2.46 | $2.26 |
2020-10-14 | $2.29 | $2.37 | $2.41 | $2.28 |
2020-10-15 | $2.37 | $2.28 | $2.53 | $2.27 |
2020-10-16 | $2.27 | $2.03 | $2.28 | $2.02 |
2020-10-17 | $2.03 | $2.04 | $2.10 | $2.01 |
2020-10-18 | $2.04 | $2.04 | $2.04 | $2.04 |
2020-10-19 | $2.06 | $1.96 | $2.10 | $1.94 |
2020-10-20 | $1.96 | $1.81 | $2.01 | $1.77 |
2020-10-21 | $1.81 | $1.86 | $1.97 | $1.84 |
2020-10-22 | $1.86 | $1.97 | $2.05 | $1.88 |
2020-10-23 | $1.97 | $1.92 | $2.06 | $1.90 |
2020-10-24 | $1.92 | $1.93 | $1.97 | $1.90 |
2020-10-25 | $1.93 | $1.85 | $1.92 | $1.83 |
2020-10-26 | $1.85 | $1.85 | $1.85 | $1.85 |
2020-10-29 | $1.58 | $1.45 | $1.61 | $1.42 |
2020-10-30 | $1.45 | $1.51 | $1.57 | $1.42 |
2020-10-31 | $1.51 | $1.44 | $1.59 | $1.43 |
2020-11-01 | $1.44 | $1.50 | $1.51 | $1.43 |
2020-11-02 | $1.50 | $1.50 | $1.50 | $1.50 |
2020-11-05 | $1.29 | $1.30 | $1.43 | $1.28 |
2020-11-06 | $1.30 | $1.30 | $1.30 | $1.30 |
2020-11-07 | $1.57 | $1.45 | $1.74 | $1.35 |
2020-11-08 | $1.45 | $1.48 | $1.56 | $1.42 |
2020-11-09 | $1.48 | $1.44 | $1.52 | $1.38 |
2020-11-10 | $1.44 | $1.57 | $1.65 | $1.43 |
2020-11-11 | $1.57 | $1.49 | $1.66 | $1.48 |
2020-11-12 | $1.49 | $1.44 | $1.52 | $1.40 |
2020-11-13 | $1.44 | $1.52 | $1.55 | $1.44 |
2020-11-14 | $1.52 | $1.46 | $1.52 | $1.42 |
2020-11-15 | $1.46 | $1.47 | $1.58 | $1.43 |
2020-11-16 | $1.47 | $1.74 | $1.80 | $1.47 |
2020-11-17 | $1.74 | $1.71 | $1.74 | $1.71 |
2020-11-18 | $1.89 | $1.73 | $1.98 | $1.60 |
2020-11-19 | $1.73 | $1.73 | $1.73 | $1.73 |
2020-11-30 | $1.65 | $1.68 | $1.70 | $1.61 |
2020-12-01 | $1.68 | $1.65 | $1.81 | $1.59 |
2020-12-02 | $1.65 | $1.77 | $1.79 | $1.62 |
2020-12-03 | $1.77 | $1.82 | $1.84 | $1.74 |
2020-12-04 | $1.82 | $1.60 | $1.82 | $1.58 |
2020-12-05 | $1.60 | $1.70 | $1.72 | $1.57 |
2020-12-06 | $1.72 | $1.66 | $1.74 | $1.65 |
2020-12-07 | $1.67 | $1.69 | $1.69 | $1.62 |
2020-12-08 | $1.68 | $1.54 | $1.69 | $1.45 |
2020-12-09 | $1.54 | $1.54 | $1.57 | $1.52 |
2020-12-10 | $1.54 | $1.55 | $1.55 | $1.54 |
2020-12-31 | $1.29 | $1.29 | $1.31 | $1.24 |
2021-01-01 | $1.30 | $1.30 | $1.30 | $1.30 |
2021-01-02 | $1.31 | $1.30 | $1.34 | $1.26 |
2021-01-03 | $1.30 | $1.38 | $1.42 | $1.23 |
2021-01-04 | $1.38 | $1.50 | $1.62 | $1.28 |
2021-01-05 | $1.50 | $1.57 | $1.70 | $1.39 |
2021-01-06 | $1.57 | $1.57 | $1.57 | $1.57 |
2021-01-07 | $1.83 | $1.69 | $1.94 | $1.62 |
2021-01-08 | $1.69 | $1.63 | $1.76 | $1.43 |
2021-01-09 | $1.63 | $1.63 | $1.63 | $1.63 |
2021-01-10 | $1.85 | $1.80 | $2.01 | $1.63 |
2021-01-11 | $1.80 | $1.53 | $1.84 | $1.39 |
2021-01-12 | $1.53 | $1.48 | $1.62 | $1.44 |
2021-01-13 | $1.48 | $1.48 | $1.48 | $1.48 |
2021-01-14 | $1.65 | $1.69 | $1.77 | $1.60 |
2021-01-15 | $1.69 | $1.70 | $1.70 | $1.69 |
2021-01-31 | $2.36 | $2.22 | $2.45 | $2.19 |
2021-02-01 | $2.22 | $2.42 | $2.45 | $2.14 |
2021-02-02 | $2.42 | $2.43 | $2.54 | $2.31 |
2021-02-03 | $2.41 | $2.63 | $2.64 | $2.48 |
2021-02-04 | $2.65 | $2.89 | $3.00 | $2.32 |
2021-02-05 | $2.89 | $3.33 | $3.83 | $2.89 |
2021-02-06 | $3.33 | $3.05 | $3.49 | $2.88 |
2021-02-07 | $3.05 | $3.28 | $3.54 | $3.00 |
2021-02-08 | $3.29 | $3.47 | $4.43 | $3.44 |
2021-02-09 | $3.47 | $4.10 | $4.12 | $3.34 |
2021-02-10 | $4.12 | $4.13 | $4.13 | $4.12 |
2021-02-28 | $3.68 | $3.37 | $3.61 | $3.16 |
2021-03-01 | $3.37 | $3.72 | $3.73 | $3.61 |
2021-03-02 | $3.71 | $4.07 | $4.86 | $3.60 |
2021-03-03 | $4.07 | $4.65 | $4.95 | $3.98 |
2021-03-04 | $4.65 | $4.04 | $4.83 | $3.86 |
2021-03-05 | $4.01 | $3.85 | $4.09 | $3.84 |
2021-03-06 | $3.86 | $3.84 | $3.91 | $3.63 |
2021-03-07 | $3.84 | $4.18 | $4.22 | $3.78 |
2021-03-08 | $4.21 | $4.32 | $4.59 | $4.17 |
2021-03-09 | $4.32 | $4.35 | $4.45 | $4.17 |
2021-03-10 | $4.36 | $4.05 | $4.45 | $3.93 |
2021-03-11 | $4.03 | $4.03 | $4.03 | $4.03 |
2021-03-31 | $6.51 | $5.94 | $6.57 | $5.72 |
2021-04-01 | $5.94 | $7.08 | $7.40 | $5.80 |
2021-04-02 | $7.08 | $6.92 | $7.29 | $6.64 |
2021-04-03 | $6.92 | $6.18 | $7.16 | $6.10 |
2021-04-04 | $6.18 | $6.77 | $6.91 | $6.07 |
2021-04-05 | $6.77 | $6.92 | $7.64 | $6.45 |
2021-04-06 | $6.92 | $7.39 | $8.14 | $6.82 |
2021-04-07 | $7.39 | $6.53 | $7.41 | $6.18 |
2021-04-08 | $6.53 | $7.27 | $7.83 | $6.48 |
2021-04-09 | $7.27 | $7.06 | $7.37 | $6.89 |
2021-04-10 | $7.06 | $7.06 | $7.06 | $7.06 |
2021-04-30 | $5.14 | $5.63 | $5.85 | $5.02 |
2021-05-01 | $5.63 | $5.78 | $6.36 | $5.57 |
2021-05-02 | $5.78 | $5.68 | $5.79 | $5.46 |
2021-05-03 | $5.68 | $6.33 | $7.00 | $5.64 |
2021-05-04 | $6.33 | $5.75 | $6.44 | $5.63 |
2021-05-05 | $5.75 | $5.88 | $5.96 | $5.65 |
2021-05-06 | $6.22 | $6.28 | $6.85 | $6.01 |
2021-05-07 | $6.28 | $6.52 | $7.00 | $5.99 |
2021-05-08 | $6.52 | $6.48 | $6.52 | $6.47 |
2021-05-09 | $6.29 | $6.15 | $6.34 | $5.93 |
2021-05-10 | $6.15 | $5.70 | $6.93 | $5.50 |
2021-05-11 | $5.70 | $6.13 | $6.31 | $5.49 |
2021-05-12 | $6.13 | $6.13 | $6.13 | $6.13 |
2021-05-31 | $3.28 | $3.61 | $3.87 | $3.09 |
2021-06-01 | $3.61 | $3.55 | $3.68 | $3.44 |
2021-06-02 | $3.55 | $3.56 | $3.56 | $3.55 |
2021-06-03 | $4.79 | $5.03 | $5.69 | $4.50 |
2021-06-04 | $5.03 | $4.96 | $5.06 | $4.96 |
2021-06-09 | $4.10 | $4.14 | $4.14 | $3.79 |
2021-06-10 | $4.14 | $4.13 | $4.14 | $4.11 |
2021-06-30 | $4.00 | $4.20 | $4.55 | $3.87 |
2021-07-01 | $4.20 | $3.96 | $4.22 | $3.76 |
2021-07-02 | $3.96 | $4.15 | $4.15 | $3.75 |
2021-07-03 | $4.15 | $4.31 | $4.37 | $4.01 |
2021-07-04 | $4.31 | $4.49 | $4.74 | $4.15 |
2021-07-05 | $4.49 | $4.48 | $4.77 | $4.23 |
2021-07-06 | $4.48 | $4.61 | $4.86 | $4.42 |
2021-07-07 | $4.61 | $4.81 | $4.98 | $4.51 |
2021-07-08 | $4.81 | $4.38 | $4.88 | $4.25 |
2021-07-09 | $4.38 | $4.43 | $4.54 | $4.16 |
2021-07-10 | $4.43 | $4.32 | $4.48 | $4.19 |
2021-07-11 | $4.32 | $4.31 | $4.32 | $4.31 |
2021-07-31 | $5.29 | $5.24 | $5.34 | $5.12 |
2021-08-01 | $5.24 | $5.23 | $5.76 | $5.10 |
2021-08-02 | $5.23 | $5.75 | $6.18 | $5.18 |
2021-08-03 | $5.75 | $6.12 | $6.87 | $5.75 |
2021-08-04 | $6.12 | $6.13 | $6.17 | $5.73 |
2021-08-05 | $6.14 | $6.05 | $6.38 | $5.93 |
2021-08-06 | $6.05 | $6.12 | $6.24 | $5.86 |
2021-08-07 | $6.12 | $6.09 | $6.29 | $5.88 |
2021-08-08 | $6.09 | $5.69 | $6.14 | $5.56 |
2021-08-09 | $5.69 | $5.97 | $6.08 | $5.42 |
2021-08-10 | $5.97 | $6.09 | $6.18 | $5.83 |
2021-08-11 | $6.09 | $6.11 | $6.11 | $6.09 |
2021-08-31 | $7.83 | $7.82 | $8.40 | $7.64 |
2021-09-01 | $7.82 | $8.16 | $8.47 | $7.66 |
2021-09-02 | $8.16 | $8.16 | $8.37 | $7.95 |
2021-09-03 | $8.16 | $8.06 | $8.17 | $7.95 |
2021-09-04 | $8.06 | $8.06 | $8.19 | $7.87 |
2021-09-05 | $8.06 | $8.00 | $8.06 | $7.84 |
2021-09-06 | $8.00 | $7.83 | $8.12 | $7.41 |
2021-09-07 | $7.83 | $6.15 | $7.89 | $5.74 |
2021-09-08 | $6.15 | $6.22 | $6.37 | $5.46 |
2021-09-09 | $6.22 | $6.74 | $6.88 | $6.07 |
2021-09-10 | $6.74 | $6.80 | $6.80 | $6.74 |
2021-09-30 | $5.09 | $5.39 | $5.51 | $5.06 |
2021-10-01 | $5.39 | $5.84 | $5.90 | $5.37 |
2021-10-02 | $5.84 | $6.07 | $6.48 | $5.70 |
2021-10-03 | $6.07 | $6.56 | $6.64 | $5.93 |
2021-10-04 | $6.56 | $6.25 | $6.58 | $5.99 |
2021-10-05 | $6.25 | $6.40 | $6.43 | $6.12 |
2021-10-06 | $6.40 | $6.34 | $6.99 | $6.23 |
2021-10-07 | $6.33 | $6.50 | $6.57 | $2.04 |
2021-10-08 | $6.50 | $6.57 | $6.58 | $6.20 |
2021-10-09 | $6.57 | $6.74 | $6.85 | $6.48 |
2021-10-10 | $6.74 | $6.67 | $6.74 | $6.66 |
2021-10-31 | $5.67 | $5.90 | $6.45 | $5.64 |
2021-11-01 | $5.90 | $6.06 | $6.25 | $5.62 |
2021-11-02 | $6.06 | $6.18 | $6.30 | $5.92 |
2021-11-03 | $6.18 | $6.04 | $6.20 | $5.81 |
2021-11-04 | $6.04 | $5.91 | $6.14 | $5.75 |
2021-11-05 | $5.91 | $5.80 | $6.01 | $5.76 |
2021-11-06 | $5.80 | $5.72 | $5.83 | $5.50 |
2021-11-07 | $5.72 | $5.77 | $5.78 | $5.68 |
2021-11-08 | $5.77 | $5.91 | $5.93 | $5.62 |
2021-11-09 | $5.91 | $5.93 | $6.09 | $5.84 |
2021-11-10 | $5.93 | $5.95 | $5.95 | $5.93 |
2021-11-30 | $5.01 | $5.00 | $5.11 | $4.85 |
2021-12-01 | $5.00 | $5.18 | $5.21 | $4.95 |
2021-12-02 | $5.18 | $5.16 | $5.52 | $5.00 |
2021-12-03 | $5.16 | $4.82 | $5.18 | $4.69 |
2021-12-04 | $4.82 | $4.05 | $4.82 | $3.30 |
2021-12-05 | $4.05 | $3.82 | $4.12 | $3.69 |
2021-12-06 | $3.82 | $3.92 | $3.98 | $3.40 |
2021-12-07 | $3.92 | $3.94 | $3.97 | $3.92 |
2021-12-08 | $3.96 | $4.05 | $4.19 | $3.79 |
2021-12-09 | $4.05 | $3.60 | $4.08 | $3.59 |
2021-12-10 | $3.60 | $3.42 | $3.69 | $3.42 |
2021-12-11 | $3.42 | $3.41 | $3.44 | $3.41 |
2021-12-31 | $3.80 | $3.95 | $4.03 | $3.73 |
2022-01-01 | $3.95 | $4.49 | $4.53 | $3.94 |
2022-01-02 | $4.49 | $4.29 | $4.49 | $4.26 |
2022-01-03 | $4.29 | $4.27 | $4.29 | $4.27 |
2022-01-04 | $4.53 | $5.02 | $5.05 | $4.24 |
2022-01-05 | $5.02 | $4.38 | $5.08 | $4.15 |
2022-01-06 | $4.38 | $4.21 | $4.44 | $4.03 |
2022-01-07 | $4.21 | $4.50 | $4.85 | $3.78 |
2022-01-08 | $4.50 | $4.70 | $4.86 | $4.29 |
2022-01-09 | $4.70 | $4.59 | $4.94 | $4.54 |
2022-01-10 | $4.59 | $4.28 | $4.61 | $4.03 |
2022-01-11 | $4.28 | $4.24 | $4.28 | $4.24 |
2022-01-31 | $3.23 | $3.28 | $3.30 | $3.04 |
2022-02-01 | $3.28 | $3.30 | $3.40 | $3.25 |
2022-02-02 | $3.30 | $3.29 | $3.31 | $3.29 |
2022-02-03 | $3.16 | $3.33 | $3.34 | $3.11 |
2022-02-04 | $3.33 | $3.62 | $3.92 | $3.29 |
2022-02-05 | $3.62 | $3.63 | $3.63 | $3.59 |
2022-02-07 | $3.78 | $3.91 | $4.10 | $3.68 |
2022-02-08 | $3.91 | $3.80 | $3.97 | $3.62 |
2022-02-09 | $3.80 | $3.80 | $3.85 | $3.69 |
2022-02-10 | $3.80 | $3.79 | $3.81 | $3.79 |
2022-02-11 | $3.66 | $3.38 | $3.75 | $3.31 |
2022-02-12 | $3.38 | $3.32 | $3.45 | $3.27 |
2022-02-13 | $3.32 | $3.30 | $3.32 | $3.30 |
Pair | Exchange |
---|---|
KAVA/USDT | bilaxy |
KAVA/BNB | binance |
KAVA/BTC | binance |
KAVA/USDT | binance |
KAVA/BTC | bitmax |
KAVA/USDT | bitmax |
KAVA/USDT | dcoin |
Kava is a PoS blockchain built on Cosmos, with its own native KAVA token that is deployed in its governance model along with its multi-collateral backed USDX stable coin.
Sorry, detailed technology about Kava is not currently available
Sorry, detailed features about Kava is not currently available