| Year | January 2/2 | February 3/1 | March 3/1 | April 0/4 | May 2/2 | June 1/2 | July 3/1 | August 2/2 | September 0/4 | October 2/2 | November 2/2 | December 1/3 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-0.2121 USD/KAVA -30.3% Open 0.9122 USD Close 0.7001 USD Volume 23.227.117 KAVA |
+0.1873 USD/KAVA +20.99% Open 0.7050 USD Close 0.8923 USD Volume 8.819.428 KAVA |
+0.172 USD/KAVA +16.16% Open 0.8922 USD Close 1.0642 USD Volume 12.309.008 KAVA |
-0.4197 USD/KAVA -65.03% Open 1.0651 USD Close 0.6454 USD Volume 5.432.145 KAVA |
+0.0118 USD/KAVA +1.79% Open 0.6465 USD Close 0.6583 USD Volume 699.941 KAVA | |||||||
| 2023 |
+0.4346 USD/KAVA +44.76% Open 0.5363 USD Close 0.9709 USD Volume 28.395.725 KAVA |
-0.0778 USD/KAVA -8.67% Open 0.9749 USD Close 0.8971 USD Volume 14.766.808 KAVA |
-0.0181 USD/KAVA -2.06% Open 0.8959 USD Close 0.8778 USD Volume 17.508.437 KAVA |
-0.1181 USD/KAVA -15.55% Open 0.8777 USD Close 0.7596 USD Volume 5.142.886 KAVA |
+0.2423 USD/KAVA +24.19% Open 0.7595 USD Close 1.0018 USD Volume 16.288.166 KAVA |
-0.0461 USD/KAVA -4.83% Open 1.0000 USD Close 0.9539 USD Volume 13.471.166 KAVA |
-0.0751 USD/KAVA -8.66% Open 0.9422 USD Close 0.8671 USD Volume 5.124.167 KAVA |
-0.2157 USD/KAVA -33.02% Open 0.8690 USD Close 0.6533 USD Volume 3.893.765 KAVA |
-0.0047 USD/KAVA -0.72% Open 0.6541 USD Close 0.6494 USD Volume 3.690.334 KAVA |
+0.0483 USD/KAVA +6.94% Open 0.6474 USD Close 0.6957 USD Volume 6.778.571 KAVA |
+0.0881 USD/KAVA +11.22% Open 0.6972 USD Close 0.7853 USD Volume 10.024.752 KAVA |
+0.1304 USD/KAVA +14.26% Open 0.7841 USD Close 0.9145 USD Volume 13.715.614 KAVA |
| 2022 |
-1.1856 USD/KAVA -35.88% Open 4.4900 USD Close 3.3044 USD Volume 15.561.583 KAVA |
+0.2213 USD/KAVA +6.27% Open 3.3101 USD Close 3.5314 USD Volume 8.277.688 KAVA |
+0.9903 USD/KAVA +21.9% Open 3.5318 USD Close 4.5221 USD Volume 9.109.129 KAVA |
-0.2623 USD/KAVA -6.14% Open 4.5349 USD Close 4.2726 USD Volume 13.326.037 KAVA |
-1.6547 USD/KAVA -63.24% Open 4.2714 USD Close 2.6167 USD Volume 22.827.036 KAVA |
-0.8214 USD/KAVA -45.85% Open 2.6130 USD Close 1.7916 USD Volume 14.605.397 KAVA |
+0.178 USD/KAVA +9.06% Open 1.7869 USD Close 1.9649 USD Volume 11.440.638 KAVA |
-0.2401 USD/KAVA -13.83% Open 1.9768 USD Close 1.7367 USD Volume 13.087.902 KAVA |
-0.2292 USD/KAVA -15.19% Open 1.7378 USD Close 1.5086 USD Volume 6.577.745 KAVA |
-0.0883 USD/KAVA -6.22% Open 1.5079 USD Close 1.4196 USD Volume 4.799.197 KAVA |
-0.5146 USD/KAVA -56.99% Open 1.4176 USD Close 0.9030 USD Volume 16.359.138 KAVA |
-0.3679 USD/KAVA -68.71% Open 0.9033 USD Close 0.5354 USD Volume 11.341.066 KAVA |
| 2021 |
+1.1227 USD/KAVA +46.39% Open 1.2973 USD Close 2.4200 USD Volume 6.364.154 KAVA |
+1.2828 USD/KAVA +34.57% Open 2.4282 USD Close 3.7110 USD Volume 6.061.271 KAVA |
+3.3567 USD/KAVA +47.43% Open 3.7200 USD Close 7.0767 USD Volume 6.897.981 KAVA |
-1.3196 USD/KAVA -22.83% Open 7.0993 USD Close 5.7797 USD Volume 6.486.383 KAVA |
-2.2401 USD/KAVA -63.13% Open 5.7887 USD Close 3.5486 USD Volume 12.916.814 KAVA |
+0.4057 USD/KAVA +10.24% Open 3.5570 USD Close 3.9627 USD Volume 10.233.949 KAVA |
+1.2895 USD/KAVA +24.64% Open 3.9444 USD Close 5.2339 USD Volume 5.475.943 KAVA |
+2.9186 USD/KAVA +35.75% Open 5.2456 USD Close 8.1642 USD Volume 8.835.643 KAVA |
-2.3043 USD/KAVA -39.45% Open 8.1447 USD Close 5.8404 USD Volume 7.835.126 KAVA |
+0.2378 USD/KAVA +3.92% Open 5.8225 USD Close 6.0603 USD Volume 6.399.995 KAVA |
-0.8722 USD/KAVA -16.84% Open 6.0515 USD Close 5.1793 USD Volume 5.428.641 KAVA |
-0.6977 USD/KAVA -15.55% Open 5.1857 USD Close 4.4880 USD Volume 9.029.413 KAVA |
| 2020 |
+0.334 USD/KAVA +13.72% Open 2.1000 USD Close 2.4340 USD Volume 2.301.328 KAVA |
+1.4606 USD/KAVA +37.45% Open 2.4394 USD Close 3.9000 USD Volume 3.661.766 KAVA |
-1.6921 USD/KAVA -76.63% Open 3.9001 USD Close 2.2080 USD Volume 2.595.542 KAVA |
-0.7421 USD/KAVA -49.81% Open 2.2321 USD Close 1.4900 USD Volume 1.284.028 KAVA |
+0.1389 USD/KAVA +8.43% Open 1.5097 USD Close 1.6486 USD Volume 3.316.727 KAVA |
-0.3207 USD/KAVA -24.51% Open 1.6289 USD Close 1.3082 USD Volume 1.654.248 KAVA |