Dark

KAVAUSD
Kava / US Dollar (BINANCEUS:KAVAUSD)
crypto

Inactive

Jun 26, 2023 10:17:00 PM EDT

0.97000USD0.000%(0.00000)1,4230

Composite
0.45795 Coinbase
0.45710 Bitfinex
0.45795

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-27	0.988	0.988	0.955	0.970	0.000%	1,423	0.000%
2023-06-26	1.061	1.061	0.970	0.970	-9.430%	5,984	0.000%
2023-06-25	0.995	1.190	0.995	1.071	+7.964%	51,070	-9.430%
2023-06-24	0.901	1.030	0.901	0.992	+11.461%	10,583	-2.218%
2023-06-23	0.863	0.934	0.857	0.890	+4.094%	10,601	+8.989%
2023-06-22	0.936	0.936	0.842	0.855	-9.236%	15,977	+13.450%
2023-06-21	0.871	0.960	0.787	0.942	+8.276%	9,995	+2.972%
2023-06-20	0.817	0.870	0.787	0.870	+5.200%	9,073	+11.494%
2023-06-19	0.791	0.829	0.791	0.827	+3.246%	11,050	+17.291%
2023-06-18	0.781	0.823	0.781	0.801	+1.908%	4,572	+21.099%
2023-06-17	0.780	0.938	0.764	0.786	+0.769%	14,220	+23.410%
2023-06-16	0.770	0.781	0.742	0.780	+1.299%	4,262	+24.359%
2023-06-15	0.781	0.781	0.741	0.770	+0.917%	1,568	+25.974%
2023-06-14	0.810	0.816	0.761	0.763	-8.623%	6,787	+27.130%
2023-06-13	0.805	0.869	0.381	0.835	+6.099%	8,807	+16.168%
2023-06-12	0.799	0.816	0.776	0.787	-1.502%	2,268	+23.253%
2023-06-11	0.787	0.872	0.560	0.799	-0.250%	12,183	+21.402%
2023-06-10	0.927	0.933	0.751	0.801	-13.592%	14,631	+21.099%
2023-06-09	1.004	1.020	0.890	0.927	-6.079%	35,288	+4.639%
2023-06-08	1.020	1.500	0.941	0.987	-3.235%	28,173	-1.722%
2023-06-07	1.114	1.330	0.955	1.020	-8.684%	173,719	-4.902%
2023-06-06	1.014	1.850	1.000	1.117	+9.295%	154,401	-13.160%
2023-06-05	1.002	1.119	0.953	1.022	+1.996%	131,412	-5.088%
2023-06-04	1.002	1.020	0.998	1.002	-0.398%	15,375	-3.194%
2023-06-03	1.015	1.015	1.002	1.006	-1.373%	2,873	-3.579%
2023-06-02	0.990	1.020	0.980	1.020	+0.791%	41,904	-4.902%
2023-06-01	1.038	1.039	0.994	1.012	-2.033%	23,320	-4.150%
2023-05-31	1.079	1.087	1.021	1.033	-4.793%	17,210	-6.099%
2023-05-30	1.126	1.138	1.061	1.085	-3.897%	18,582	-10.599%
2023-05-29	1.163	1.164	1.120	1.129	-2.756%	14,474	-14.083%
2023-05-28	1.120	1.168	1.079	1.161	+2.834%	32,095	-16.451%
2023-05-27	1.123	1.145	1.084	1.129	-0.088%	12,555	-14.083%
2023-05-26	1.094	1.167	1.065	1.130	+3.291%	83,907	-14.159%
2023-05-25	1.160	1.160	1.089	1.094	-6.255%	58,106	-11.335%
2023-05-24	1.296	1.450	1.113	1.167	-9.884%	238,948	-16.881%
2023-05-23	1.081	1.450	1.063	1.295	+21.028%	309,572	-25.097%
2023-05-22	1.020	1.138	1.007	1.070	+4.799%	79,653	-9.346%
2023-05-21	1.042	1.080	1.015	1.021	-2.015%	18,097	-4.995%
2023-05-20	1.009	1.078	0.993	1.042	+3.066%	25,610	-6.910%
2023-05-19	0.971	1.034	0.924	1.011	+4.119%	59,174	-4.055%
2023-05-18	0.940	0.987	0.927	0.971	+3.408%	35,692	-0.103%
2023-05-17	0.926	0.955	0.821	0.939	+1.294%	31,533	+3.301%
2023-05-16	1.001	1.009	0.926	0.927	-7.853%	25,727	+4.639%
2023-05-15	1.005	1.040	0.990	1.006	-0.099%	165,901	-3.579%
2023-05-14	0.922	1.050	0.922	1.007	+9.219%	235,996	-3.674%
2023-05-13	0.917	0.952	0.908	0.922	+0.875%	47,398	+5.206%
2023-05-12	0.855	0.949	0.842	0.914	+6.776%	69,592	+6.127%
2023-05-11	0.892	0.923	0.850	0.856	-2.948%	87,863	+13.318%
2023-05-10	0.824	0.921	0.820	0.882	+9.023%	126,251	+9.977%
2023-05-09	0.745	0.849	0.745	0.809	+7.437%	31,707	+19.901%
2023-05-08	0.744	0.792	0.700	0.753	+1.074%	64,674	+28.818%
2023-05-07	0.729	0.763	0.726	0.745	+2.195%	46,175	+30.201%
2023-05-06	0.802	0.802	0.719	0.729	-8.761%	46,579	+33.059%
2023-05-05	0.793	0.816	0.783	0.799	+0.757%	25,854	+21.402%
2023-05-04	0.776	0.805	0.776	0.793	+1.407%	19,155	+22.320%
2023-05-03	0.773	0.782	0.750	0.782	+0.644%	10,506	+24.041%
2023-05-02	0.762	0.788	0.759	0.777	+1.969%	17,939	+24.839%
2023-05-01	0.778	0.786	0.760	0.762	-2.433%	18,821	+27.297%
2023-04-30	0.790	0.799	0.777	0.781	-2.497%	5,651	+24.200%
2023-04-29	0.807	0.807	0.782	0.801	+1.392%	15,981	+21.099%
2023-04-28	0.813	0.816	0.780	0.790	-3.541%	11,602	+22.785%
2023-04-27	0.767	0.839	0.767	0.819	+5.000%	59,602	+18.437%
2023-04-26	0.799	0.845	0.749	0.780	-2.378%	66,061	+24.359%
2023-04-25	0.780	0.807	0.756	0.799	+0.884%	11,814	+21.402%
2023-04-24	0.773	0.799	0.765	0.792	+2.062%	10,808	+22.475%
2023-04-23	0.776	0.792	0.727	0.776	-0.513%	43,958	+25.000%
2023-04-22	0.769	0.831	0.759	0.780	+1.828%	18,099	+24.359%
2023-04-21	0.813	0.832	0.756	0.766	-5.081%	35,125	+26.632%
2023-04-20	0.843	0.852	0.804	0.807	-4.270%	9,961	+20.198%
2023-04-19	0.932	0.940	0.828	0.843	-9.743%	33,858	+15.065%
2023-04-18	0.912	0.956	0.888	0.934	+2.300%	21,137	+3.854%
2023-04-17	0.954	0.970	0.904	0.913	-4.197%	47,737	+6.243%
2023-04-16	0.934	0.958	0.913	0.953	+2.034%	20,626	+1.784%
2023-04-15	0.942	0.949	0.920	0.934	-0.849%	31,482	+3.854%
2023-04-14	0.935	0.973	0.931	0.942	+1.948%	48,885	+2.972%
2023-04-13	0.890	0.945	0.855	0.924	+2.553%	15,752	+4.978%
2023-04-12	0.942	0.948	0.890	0.901	-2.909%	20,691	+7.658%
2023-04-11	0.893	0.950	0.882	0.928	+3.111%	59,401	+4.526%
2023-04-10	0.869	0.900	0.840	0.900	+4.408%	15,039	+7.778%
2023-04-09	0.869	0.877	0.800	0.862	+0.349%	17,068	+12.529%
2023-04-08	0.888	0.891	0.836	0.859	-1.491%	6,689	+12.922%
2023-04-07	0.869	0.910	0.850	0.872	0.000%	17,607	+11.239%
2023-04-06	0.879	0.883	0.850	0.872	-1.022%	9,485	+11.239%
2023-04-05	0.865	0.888	0.836	0.881	+2.323%	10,673	+10.102%
2023-04-04	0.846	0.871	0.821	0.861	+1.653%	10,066	+12.660%
2023-04-03	0.848	0.864	0.825	0.847	0.000%	11,076	+14.522%
2023-04-02	0.858	0.877	0.833	0.847	-1.282%	11,857	+14.522%
2023-04-01	0.888	0.894	0.851	0.858	-2.166%	8,158	+13.054%
2023-03-31	0.877	0.894	0.867	0.877	0.000%	18,584	+10.604%
2023-03-30	0.910	0.922	0.871	0.877	-4.466%	30,559	+10.604%
2023-03-29	0.883	0.929	0.875	0.918	+3.964%	20,085	+5.664%
2023-03-28	0.839	0.897	0.780	0.883	+5.749%	18,839	+9.853%
2023-03-27	0.871	0.879	0.780	0.835	-3.132%	55,115	+16.168%
2023-03-26	0.850	0.904	0.838	0.862	+1.412%	17,361	+12.529%
2023-03-25	0.895	0.987	0.850	0.850	-4.171%	52,583	+14.118%
2023-03-24	0.882	0.894	0.850	0.887	0.000%	43,569	+9.357%
2023-03-23	0.887	0.902	0.850	0.887	+0.226%	38,896	+9.357%
2023-03-22	0.964	1.020	0.851	0.885	-9.044%	87,559	+9.605%
2023-03-21	0.938	0.984	0.900	0.973	+3.072%	80,426	-0.308%
2023-03-20	0.999	1.015	0.938	0.944	-5.506%	50,573	+2.754%
2023-03-19	0.992	1.037	0.985	0.999	+1.318%	39,016	-2.903%
2023-03-18	1.041	1.079	0.985	0.986	-5.465%	94,929	-1.623%
2023-03-17	1.006	1.051	0.970	1.043	+4.196%	123,214	-6.999%
2023-03-16	1.115	1.125	0.995	1.001	-10.224%	38,106	-3.097%
2023-03-15	1.127	1.179	1.074	1.115	-1.065%	67,150	-13.004%
2023-03-14	1.086	1.230	1.084	1.127	+4.255%	102,561	-13.931%
2023-03-13	1.003	1.128	0.970	1.081	+6.818%	91,318	-10.268%
2023-03-12	0.895	1.012	0.892	1.012	+15.393%	105,697	-4.150%
2023-03-11	0.941	1.050	0.861	0.877	-7.196%	37,771	+10.604%
2023-03-10	0.851	0.982	0.843	0.945	+11.570%	112,557	+2.646%
2023-03-09	0.844	0.932	0.823	0.847	+0.474%	164,874	+14.522%
2023-03-08	0.825	0.891	0.794	0.843	+3.563%	28,909	+15.065%
2023-03-07	0.824	0.840	0.780	0.814	+0.370%	30,436	+19.165%
2023-03-06	0.813	0.835	0.779	0.811	+2.399%	29,730	+19.605%
2023-03-05	0.790	0.827	0.790	0.792	+0.508%	65,080	+22.475%
2023-03-04	0.801	0.873	0.775	0.788	-1.623%	29,698	+23.096%
2023-03-03	0.885	0.889	0.775	0.801	-7.931%	59,613	+21.099%
2023-03-02	0.900	0.934	0.850	0.870	-3.118%	77,485	+11.494%
2023-03-01	0.856	0.933	0.841	0.898	+4.907%	43,601	+8.018%
2023-02-28	0.866	0.980	0.856	0.856	-1.155%	41,500	+13.318%
2023-02-27	0.878	0.895	0.851	0.866	-1.254%	38,162	+12.009%
2023-02-26	0.863	0.898	0.850	0.877	+1.622%	79,157	+10.604%
2023-02-25	0.881	0.912	0.847	0.863	-2.486%	65,522	+12.399%
2023-02-24	0.919	0.947	0.863	0.885	-4.324%	107,138	+9.605%
2023-02-23	0.919	0.970	0.902	0.925	+1.204%	58,035	+4.865%
2023-02-22	0.966	0.993	0.885	0.914	-5.481%	117,635	+6.127%
2023-02-21	0.993	1.150	0.959	0.967	-2.716%	76,980	+0.310%
2023-02-20	0.947	1.040	0.920	0.994	+6.767%	132,135	-2.414%
2023-02-19	0.926	0.980	0.918	0.931	+1.196%	112,712	+4.189%
2023-02-18	0.915	0.974	0.910	0.920	0.000%	131,440	+5.435%
2023-02-17	0.891	0.987	0.888	0.920	+3.604%	181,110	+5.435%
2023-02-16	0.956	0.990	0.887	0.888	-6.329%	284,331	+9.234%
2023-02-15	0.887	0.970	0.868	0.948	+7.727%	140,923	+2.321%
2023-02-14	0.852	0.887	0.835	0.880	+3.896%	46,636	+10.227%
2023-02-13	0.862	0.862	0.823	0.847	-2.194%	48,915	+14.522%
2023-02-12	0.855	0.894	0.839	0.866	+0.815%	4,276	+12.009%
2023-02-11	0.849	0.866	0.845	0.859	+0.940%	8,267	+12.922%
2023-02-10	0.876	0.876	0.800	0.851	-2.520%	153,482	+13.984%
2023-02-09	1.014	1.015	0.855	0.873	-13.820%	90,970	+11.111%
2023-02-08	1.035	1.087	0.982	1.013	-1.936%	66,867	-4.245%
2023-02-07	0.956	1.040	0.948	1.033	+7.158%	36,880	-6.099%
2023-02-06	0.975	0.978	0.853	0.964	-2.626%	10,052	+0.622%
2023-02-05	1.007	1.046	0.929	0.990	-1.688%	65,209	-2.020%
2023-02-04	1.048	1.050	1.007	1.007	-2.705%	7,794	-3.674%
2023-02-03	1.016	1.072	1.005	1.035	+2.475%	208,460	-6.280%
2023-02-02	0.980	1.090	0.980	1.010	+3.696%	50,805	-3.960%
2023-02-01	0.963	1.000	0.884	0.974	+1.990%	34,792	-0.411%
2023-01-31	0.950	1.000	0.913	0.955	+0.632%	15,661	+1.571%
2023-01-30	1.030	1.033	0.943	0.949	-7.864%	26,211	+2.213%
2023-01-29	0.994	1.045	0.992	1.030	+3.622%	21,905	-5.825%
2023-01-28	1.027	1.041	0.993	0.994	-2.644%	21,860	-2.414%
2023-01-27	1.023	1.029	0.995	1.021	-2.015%	5,005	-4.995%
2023-01-26	1.016	1.070	0.972	1.042	+2.660%	40,316	-6.910%
2023-01-25	1.067	1.083	0.990	1.015	-5.931%	81,403	-4.433%
2023-01-24	0.997	1.143	0.996	1.079	+8.116%	148,774	-10.102%
2023-01-23	1.004	1.034	0.985	0.998	+0.100%	34,044	-2.806%
2023-01-22	1.063	1.085	0.991	0.997	-5.228%	23,582	-2.708%
2023-01-21	1.072	1.146	1.030	1.052	-1.682%	46,231	-7.795%
2023-01-20	1.026	1.086	1.004	1.070	+5.108%	109,756	-9.346%
2023-01-19	1.042	1.218	1.000	1.018	-2.677%	157,343	-4.715%
2023-01-18	0.953	1.306	0.895	1.046	+10.454%	200,657	-7.266%
2023-01-17	0.911	0.966	0.889	0.947	+3.159%	55,004	+2.429%
2023-01-16	0.851	0.961	0.829	0.918	+7.873%	48,689	+5.664%
2023-01-15	0.845	0.877	0.825	0.851	+1.069%	37,116	+13.984%
2023-01-14	0.786	0.915	0.786	0.842	+7.535%	41,235	+15.202%
2023-01-13	0.755	0.799	0.749	0.783	+2.219%	31,251	+23.883%
2023-01-12	0.753	0.789	0.718	0.766	+3.096%	11,747	+26.632%
2023-01-11	0.752	0.757	0.726	0.743	-1.197%	2,290	+30.552%
2023-01-10	0.743	0.759	0.714	0.752	+2.592%	10,115	+28.989%
2023-01-09	0.683	0.768	0.678	0.733	+7.321%	19,032	+32.333%
2023-01-08	0.655	0.683	0.638	0.683	+3.017%	18,472	+42.020%
2023-01-07	0.654	0.684	0.654	0.663	+2.632%	6,659	+46.305%
2023-01-06	0.656	0.671	0.618	0.646	-1.524%	11,914	+50.155%
2023-01-05	0.630	0.678	0.630	0.656	+3.962%	49,971	+47.866%
2023-01-04	0.622	0.648	0.612	0.631	+1.610%	19,660	+53.724%
2023-01-03	0.554	0.652	0.551	0.621	+13.321%	54,545	+56.200%
2023-01-02	0.536	0.554	0.520	0.548	+2.430%	7,950	+77.007%
2023-01-01	0.642	0.642	0.531	0.535	-8.076%	11,250	+81.308%
2022-12-31	0.598	0.631	0.566	0.582	-3.483%	1,825	+66.667%
2022-12-30	0.624	0.631	0.599	0.603	-3.674%	12,714	+60.862%
2022-12-29	0.657	0.664	0.613	0.626	-4.573%	10,969	+54.952%
2022-12-28	0.688	0.696	0.653	0.656	-3.812%	3,058	+47.866%
2022-12-27	0.704	0.704	0.682	0.682	-2.011%	393	+42.229%
2022-12-26	0.701	0.701	0.691	0.696	+0.870%	3,885	+39.368%
2022-12-25	0.708	0.711	0.690	0.690	-2.542%	2,387	+40.580%
2022-12-24	0.732	0.732	0.708	0.708	-2.613%	1,140	+37.006%
2022-12-23	0.716	0.734	0.716	0.727	+2.250%	2,298	+33.425%
2022-12-22	0.721	0.721	0.688	0.711	-0.698%	1,879	+36.428%
2022-12-21	0.731	0.736	0.693	0.716	-2.052%	6,208	+35.475%
2022-12-20	0.686	0.744	0.686	0.731	+8.457%	2,245	+32.695%
2022-12-19	0.704	0.740	0.674	0.674	-4.533%	5,376	+43.917%
2022-12-18	0.716	0.725	0.683	0.706	-0.843%	7,752	+37.394%
2022-12-17	0.792	0.792	0.700	0.712	-2.466%	28,019	+36.236%
2022-12-16	0.867	0.869	0.720	0.730	-16.284%	21,353	+32.877%
2022-12-15	0.859	0.878	0.851	0.872	+1.278%	10,501	+11.239%
2022-12-14	0.848	0.883	0.844	0.861	+1.533%	17,786	+12.660%
2022-12-13	0.859	0.861	0.832	0.848	-1.510%	3,789	+14.387%
2022-12-12	0.894	0.894	0.857	0.861	-5.072%	2,418	+12.660%
2022-12-11	0.885	0.907	0.885	0.907	+1.682%	385	+6.946%
2022-12-10	0.874	0.904	0.869	0.892	+1.479%	1,550	+8.744%
2022-12-09	0.867	0.893	0.856	0.879	+0.342%	5,472	+10.353%
2022-12-08	0.835	0.876	0.829	0.876	+5.415%	19,182	+10.731%
2022-12-07	0.867	0.871	0.813	0.831	-4.152%	13,514	+16.727%
2022-12-06	0.932	0.932	0.863	0.867	-5.349%	2,199	+11.880%
2022-12-05	0.923	0.950	0.890	0.916	+0.439%	6,637	+5.895%
2022-12-04	0.918	0.963	0.900	0.912	+0.773%	1,519	+6.360%
2022-12-03	0.919	0.931	0.905	0.905	-0.876%	660	+7.182%
2022-12-02	0.900	0.924	0.889	0.913	+1.444%	1,225	+6.243%
2022-12-01	0.881	0.922	0.881	0.900	+1.695%	1,651	+7.778%
2022-11-30	0.878	0.914	0.874	0.885	+2.312%	1,527	+9.605%
2022-11-29	0.843	0.870	0.843	0.865	+2.488%	763	+12.139%
2022-11-28	0.866	0.866	0.804	0.844	-2.653%	2,659	+14.929%
2022-11-27	0.863	0.875	0.863	0.867	+0.115%	994	+11.880%
2022-11-26	0.872	0.892	0.865	0.866	-0.460%	5,159	+12.009%
2022-11-25	0.934	0.934	0.864	0.870	-7.051%	12,813	+11.494%
2022-11-24	0.912	0.954	0.894	0.936	+2.744%	16,499	+3.632%
2022-11-23	0.902	0.947	0.888	0.911	-0.437%	4,201	+6.476%
2022-11-22	0.833	0.915	0.833	0.915	+8.412%	1,505	+6.011%
2022-11-21	0.828	0.879	0.814	0.844	+1.809%	7,689	+14.929%
2022-11-20	0.899	0.899	0.826	0.829	-7.786%	25,219	+17.008%
2022-11-19	0.903	0.907	0.889	0.899	-1.533%	5,094	+7.898%
2022-11-18	0.953	0.953	0.901	0.913	-4.697%	4,273	+6.243%
2022-11-17	0.911	0.960	0.886	0.958	+5.044%	4,020	+1.253%
2022-11-16	0.947	0.949	0.896	0.912	-4.503%	8,435	+6.360%
2022-11-15	0.940	0.979	0.550	0.955	0.000%	8,882	+1.571%

.dark-mode .q6s52h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6s52h{ color: #333333; background-color: white; border: 2px solid #333333; }KAVAUSDKava / US Dollar (BINANCEUS:KAVAUSD)crypto

KAVAUSD
Kava / US Dollar (BINANCEUS:KAVAUSD)
crypto