CRYPTO:KAVAUSD
Kava.io / US Dollar Cryptocurrency Price (Quote)
$0.646
-0.0192 (-2.88%)
At Close: May 11, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.600 | $0.94 | Saturday, 11th May 2024 KAVAUSD stock ended at $0.646. This is 2.88% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.18% from a day low at $0.638 to a day high of $0.652. |
| 90 days | $0.600 | $1.15 | |
| 52 weeks | $0.556 | $1.72 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2024 | $0.645 | $0.652 | $0.638 | $0.646 | 7 164 131 |
| May 10, 2024 | $0.655 | $0.669 | $0.642 | $0.666 | 1 520 784 |
| May 09, 2024 | $0.655 | $0.667 | $0.640 | $0.665 | 9 886 607 |
| May 08, 2024 | $0.674 | $0.681 | $0.663 | $0.669 | 1 525 561 |
| May 07, 2024 | $0.675 | $0.681 | $0.663 | $0.668 | 10 285 995 |
| May 06, 2024 | $0.681 | $0.706 | $0.669 | $0.692 | 3 001 682 |
| May 05, 2024 | $0.681 | $0.705 | $0.669 | $0.692 | 11 835 444 |
| May 04, 2024 | $0.659 | $0.685 | $0.656 | $0.683 | 3 513 968 |
| May 03, 2024 | $0.661 | $0.685 | $0.657 | $0.682 | 13 485 239 |
| May 02, 2024 | $0.647 | $0.655 | $0.600 | $0.632 | 3 391 378 |
| May 01, 2024 | $0.646 | $0.655 | $0.600 | $0.632 | 17 248 472 |
| Apr 30, 2024 | $0.683 | $0.695 | $0.661 | $0.679 | 3 552 803 |
| Apr 29, 2024 | $0.682 | $0.694 | $0.662 | $0.678 | 15 977 370 |
| Apr 28, 2024 | $0.703 | $0.707 | $0.675 | $0.696 | 4 068 397 |
| Apr 27, 2024 | $0.703 | $0.706 | $0.677 | $0.694 | 15 043 310 |
| Apr 26, 2024 | $0.734 | $0.737 | $0.695 | $0.733 | 6 945 254 |
| Apr 25, 2024 | $0.731 | $0.736 | $0.695 | $0.735 | 23 067 552 |
| Apr 24, 2024 | $0.740 | $0.768 | $0.727 | $0.762 | 3 954 375 |
| Apr 23, 2024 | $0.739 | $0.768 | $0.728 | $0.763 | 16 643 270 |
| Apr 22, 2024 | $0.722 | $0.735 | $0.698 | $0.712 | 6 673 928 |
| Apr 21, 2024 | $0.721 | $0.730 | $0.699 | $0.712 | 21 668 810 |
| Apr 20, 2024 | $0.670 | $0.689 | $0.620 | $0.673 | 7 553 802 |
| Apr 19, 2024 | $0.671 | $0.688 | $0.616 | $0.673 | 23 119 544 |
| Apr 18, 2024 | $0.646 | $0.671 | $0.618 | $0.653 | 6 224 799 |
| Apr 17, 2024 | $0.645 | $0.664 | $0.619 | $0.652 | 22 271 522 |
