| Year | January 2/3 | February 3/2 | March 3/2 | April 1/4 | May 3/2 | June 2/2 | July 3/1 | August 2/2 | September 0/4 | October 3/2 | November 3/2 | December 2/3 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-0.212 USDT/KAVA -30.2% Open 0.9140 USDT Close 0.7020 USDT Volume 414.730.778 KAVA |
+0.1892 USDT/KAVA +21.21% Open 0.7030 USDT Close 0.8922 USDT Volume 330.891.545 KAVA |
+0.1696 USDT/KAVA +15.96% Open 0.8932 USDT Close 1.0628 USDT Volume 541.938.217 KAVA |
-0.4143 USDT/KAVA -63.9% Open 1.0627 USDT Close 0.6484 USDT Volume 329.907.571 KAVA |
+0.0121 USDT/KAVA +1.83% Open 0.6486 USDT Close 0.6607 USDT Volume 82.074.073 KAVA | |||||||
| 2023 |
+0.435 USDT/KAVA +44.75% Open 0.5370 USDT Close 0.9720 USDT Volume 352.817.015 KAVA |
-0.078 USDT/KAVA -8.72% Open 0.9730 USDT Close 0.8950 USDT Volume 194.549.039 KAVA |
-0.017 USDT/KAVA -1.94% Open 0.8940 USDT Close 0.8770 USDT Volume 310.179.744 KAVA |
-0.118 USDT/KAVA -15.55% Open 0.8770 USDT Close 0.7590 USDT Volume 156.156.146 KAVA |
+0.242 USDT/KAVA +24.18% Open 0.7590 USDT Close 1.0010 USDT Volume 366.124.342 KAVA |
-0.048 USDT/KAVA -5.04% Open 1.0010 USDT Close 0.9530 USDT Volume 271.068.087 KAVA |
-0.085 USDT/KAVA -9.78% Open 0.9540 USDT Close 0.8690 USDT Volume 202.100.061 KAVA |
-0.215 USDT/KAVA -32.87% Open 0.8690 USDT Close 0.6540 USDT Volume 169.808.244 KAVA |
-0.003 USDT/KAVA -0.46% Open 0.6530 USDT Close 0.6500 USDT Volume 176.249.697 KAVA |
+0.045 USDT/KAVA +6.47% Open 0.6510 USDT Close 0.6960 USDT Volume 202.714.424 KAVA |
+0.088 USDT/KAVA +11.21% Open 0.6970 USDT Close 0.7850 USDT Volume 283.732.468 KAVA |
+0.128 USDT/KAVA +14.02% Open 0.7850 USDT Close 0.9130 USDT Volume 393.150.666 KAVA |
| 2022 |
-1.182 USDT/KAVA -35.79% Open 4.4850 USDT Close 3.3030 USDT Volume 232.920.463 KAVA |
+0.225 USDT/KAVA +6.38% Open 3.3030 USDT Close 3.5280 USDT Volume 214.830.024 KAVA |
+1.011 USDT/KAVA +22.27% Open 3.5290 USDT Close 4.5400 USDT Volume 94.862.091 KAVA |
-0.265 USDT/KAVA -6.2% Open 4.5390 USDT Close 4.2740 USDT Volume 148.339.808 KAVA |
-1.663 USDT/KAVA -63.67% Open 4.2750 USDT Close 2.6120 USDT Volume 253.062.432 KAVA |
-0.817 USDT/KAVA -45.59% Open 2.6090 USDT Close 1.7920 USDT Volume 124.922.605 KAVA |
+0.181 USDT/KAVA +9.17% Open 1.7920 USDT Close 1.9730 USDT Volume 109.706.898 KAVA |
-0.234 USDT/KAVA -13.47% Open 1.9710 USDT Close 1.7370 USDT Volume 102.894.191 KAVA |
-0.229 USDT/KAVA -15.19% Open 1.7370 USDT Close 1.5080 USDT Volume 81.325.875 KAVA |
-0.09 USDT/KAVA -6.35% Open 1.5070 USDT Close 1.4170 USDT Volume 81.737.846 KAVA |
-0.513 USDT/KAVA -56.69% Open 1.4180 USDT Close 0.9050 USDT Volume 168.678.029 KAVA |
-0.367 USDT/KAVA -68.34% Open 0.9040 USDT Close 0.5370 USDT Volume 131.936.842 KAVA |
| 2021 |
+1.1229 USDT/KAVA +46.31% Open 1.3021 USDT Close 2.4250 USDT Volume 202.145.801 KAVA |
+1.2945 USDT/KAVA +34.81% Open 2.4243 USDT Close 3.7188 USDT Volume 210.523.527 KAVA |
+3.3678 USDT/KAVA +47.54% Open 3.7170 USDT Close 7.0848 USDT Volume 219.661.005 KAVA |
-1.2991 USDT/KAVA -22.45% Open 7.0848 USDT Close 5.7857 USDT Volume 143.067.285 KAVA |
-2.2389 USDT/KAVA -63.19% Open 5.7823 USDT Close 3.5434 USDT Volume 309.261.787 KAVA |
+0.3957 USDT/KAVA +10.04% Open 3.5461 USDT Close 3.9418 USDT Volume 307.804.750 KAVA |
+1.287 USDT/KAVA +24.63% Open 3.9382 USDT Close 5.2252 USDT Volume 219.731.513 KAVA |
+2.9459 USDT/KAVA +36.05% Open 5.2251 USDT Close 8.1710 USDT Volume 315.062.720 KAVA |
-2.34 USDT/KAVA -40.14% Open 8.1700 USDT Close 5.8300 USDT Volume 242.882.048 KAVA |
+0.221 USDT/KAVA +3.65% Open 5.8290 USDT Close 6.0500 USDT Volume 289.640.050 KAVA |
-0.863 USDT/KAVA -16.65% Open 6.0470 USDT Close 5.1840 USDT Volume 160.485.719 KAVA |
-0.705 USDT/KAVA -15.73% Open 5.1880 USDT Close 4.4830 USDT Volume 227.255.953 KAVA |
| 2020 |
-0.08 USDT/KAVA -7.57% Open 1.1363 USDT Close 1.0563 USDT Volume 16.950.336 KAVA |
-0.2267 USDT/KAVA -27.32% Open 1.0565 USDT Close 0.8298 USDT Volume 27.762.993 KAVA |
-0.3359 USDT/KAVA -68.62% Open 0.8254 USDT Close 0.4895 USDT Volume 32.439.077 KAVA |
+0.1027 USDT/KAVA +17.34% Open 0.4895 USDT Close 0.5922 USDT Volume 130.101.149 KAVA |
+0.2978 USDT/KAVA +33.46% Open 0.5921 USDT Close 0.8899 USDT Volume 98.405.707 KAVA |
+0.3422 USDT/KAVA +27.77% Open 0.8900 USDT Close 1.2322 USDT Volume 82.064.314 KAVA |
+1.1793 USDT/KAVA +48.9% Open 1.2322 USDT Close 2.4115 USDT Volume 122.107.341 KAVA |
+1.4815 USDT/KAVA +38.05% Open 2.4117 USDT Close 3.8932 USDT Volume 137.799.231 KAVA |
-1.6715 USDT/KAVA -75.07% Open 3.8981 USDT Close 2.2266 USDT Volume 66.198.173 KAVA |
-0.7294 USDT/KAVA -48.81% Open 2.2237 USDT Close 1.4943 USDT Volume 49.725.951 KAVA |
+0.1465 USDT/KAVA +8.92% Open 1.4957 USDT Close 1.6422 USDT Volume 148.316.011 KAVA |
-0.3377 USDT/KAVA -25.91% Open 1.6411 USDT Close 1.3034 USDT Volume 48.272.038 KAVA |
| 2019 |
+0.3724 USDT/KAVA +44.74% Open 0.4600 USDT Close 0.8324 USDT Volume 70.672.295 KAVA |
+0.2307 USDT/KAVA +21.7% Open 0.8324 USDT Close 1.0631 USDT Volume 91.171.155 KAVA |
+0.0701 USDT/KAVA +6.17% Open 1.0663 USDT Close 1.1364 USDT Volume 29.982.771 KAVA |