CRYPTO:KAVAUSD
Kava.io / Us Dollar Cryptocurrency Price (Quote)
Buy KAVAUSD
*Your capital is at risk
$0.0470
-0.0009 (-1.88%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0406 | $0.0621 | Monday, 22nd Jun 2026 KAVAUSD stock ended at $0.0470. This is 1.88% less than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 3.85% from a day low at $0.0467 to a day high of $0.0485. |
| 90 days | $0.0406 | $0.0686 | |
| 52 weeks | $0.0346 | $0.450 |
Historical Kava.io / US Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $0.0479 | $0.0485 | $0.0467 | $0.0470 | 10 096 941 |
| Jun 21, 2026 | $0.0479 | $0.0480 | $0.0472 | $0.0479 | 16 324 046 |
| Jun 20, 2026 | $0.0474 | $0.0516 | $0.0474 | $0.0506 | 20 643 280 |
| Jun 19, 2026 | $0.0476 | $0.0478 | $0.0471 | $0.0472 | 9 537 786 |
| Jun 18, 2026 | $0.0464 | $0.0469 | $0.0464 | $0.0468 | 10 486 133 |
| Jun 17, 2026 | $0.0466 | $0.0483 | $0.0466 | $0.0477 | 10 211 887 |
| Jun 16, 2026 | $0.0466 | $0.0467 | $0.0465 | $0.0465 | 10 611 401 |
| Jun 15, 2026 | $0.0461 | $0.0481 | $0.0460 | $0.0469 | 9 008 158 |
| Jun 14, 2026 | $0.0456 | $0.0464 | $0.0447 | $0.0459 | 8 889 807 |
| Jun 13, 2026 | $0.0451 | $0.0462 | $0.0449 | $0.0457 | 10 906 974 |
| Jun 12, 2026 | $0.0445 | $0.0467 | $0.0435 | $0.0450 | 10 480 496 |
| Jun 11, 2026 | $0.0424 | $0.0449 | $0.0424 | $0.0444 | 9 487 749 |
| Jun 10, 2026 | $0.0429 | $0.0435 | $0.0414 | $0.0424 | 9 900 231 |
| Jun 09, 2026 | $0.0429 | $0.0432 | $0.0429 | $0.0432 | 10 178 673 |
| Jun 08, 2026 | $0.0434 | $0.0455 | $0.0426 | $0.0427 | 8 499 212 |
| Jun 07, 2026 | $0.0423 | $0.0447 | $0.0421 | $0.0437 | 9 835 493 |
| Jun 06, 2026 | $0.0423 | $0.0432 | $0.0421 | $0.0432 | 9 725 960 |
| Jun 05, 2026 | $0.0474 | $0.0476 | $0.0406 | $0.0429 | 12 870 268 |
| Jun 04, 2026 | $0.0521 | $0.0521 | $0.0470 | $0.0473 | 11 619 381 |
| Jun 03, 2026 | $0.0530 | $0.0544 | $0.0509 | $0.0511 | 8 743 |
| Jun 02, 2026 | $0.0555 | $0.0557 | $0.0521 | $0.0533 | 3 768 045 |
| Jun 01, 2026 | $0.0555 | $0.0555 | $0.0554 | $0.0554 | 2 857 705 |
| May 31, 2026 | $0.0563 | $0.0572 | $0.0551 | $0.0565 | 3 248 503 |
| May 30, 2026 | $0.0564 | $0.0580 | $0.0557 | $0.0562 | 3 462 392 |
| May 29, 2026 | $0.0541 | $0.0567 | $0.0535 | $0.0563 | 4 123 058 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KAVAUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the KAVAUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KAVAUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In