Dark

KAVAUSD
Kava.io / United States dollar
crypto Bitfinex

Real-time

May 17, 2025 10:06:09 PM EDT

0.40794USD-4.894%(-0.02099)52,838KAVA21,566USD

0.40547Bid 0.40811Ask 0.00264Spread

Composite
0.40940 Coinbase
0.40940 Bitfinex
0.40794 Kraken
0.42800

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-18	0.40559	0.40895	0.40465	0.40794	+0.463%	445	0.000%
2025-05-17	0.41462	0.41572	0.40213	0.40606	-5.332%	52,233	+0.463%
2025-05-16	0.43169	0.43607	0.42643	0.42893	+2.126%	2,387	-4.894%
2025-05-15	0.44226	0.44245	0.42000	0.42000	-6.579%	4,325	-2.871%
2025-05-14	0.47387	0.47452	0.44266	0.44958	-5.238%	23,002	-9.262%
2025-05-13	0.47523	0.47954	0.44995	0.47443	-0.019%	15,779	-14.015%
2025-05-12	0.48689	0.49393	0.45068	0.47452	-2.438%	34,072	-14.031%
2025-05-11	0.50257	0.50327	0.47049	0.48638	-3.167%	14,705	-16.127%
2025-05-10	0.49201	0.50807	0.46873	0.50229	+2.210%	29,687	-18.784%
2025-05-09	0.47129	0.49350	0.46706	0.49143	+4.391%	16,001	-16.989%
2025-05-08	0.43592	0.47169	0.43273	0.47076	+8.091%	12,796	-13.344%
2025-05-07	0.44011	0.44553	0.42568	0.43552	-1.193%	12,493	-6.333%
2025-05-06	0.43107	0.44621	0.41231	0.44078	+2.231%	51,307	-7.450%
2025-05-05	0.44367	0.46489	0.42573	0.43116	-2.732%	15,838	-5.385%
2025-05-04	0.42199	0.44537	0.41243	0.44327	+5.167%	11,100	-7.970%
2025-05-03	0.43261	0.43576	0.41790	0.42149	-2.424%	8,967	-3.215%
2025-05-02	0.43359	0.43868	0.42724	0.43196	-0.183%	5,246	-5.561%
2025-05-01	0.43369	0.44716	0.43051	0.43275	-0.051%	7,615	-5.733%
2025-04-30	0.43826	0.44124	0.42506	0.43297	-1.225%	16,925	-5.781%
2025-04-29	0.45930	0.46436	0.43449	0.43834	-4.563%	18,033	-6.935%
2025-04-28	0.45402	0.46202	0.44527	0.45930	+1.109%	14,993	-11.182%
2025-04-27	0.46243	0.46638	0.44827	0.45426	-1.977%	11,255	-10.197%
2025-04-26	0.46553	0.47903	0.45183	0.46342	-0.449%	19,324	-11.972%
2025-04-25	0.45234	0.46747	0.45079	0.46551	+2.950%	17,495	-12.367%
2025-04-24	0.44333	0.45396	0.42982	0.45217	+2.155%	21,658	-9.782%
2025-04-23	0.43877	0.45473	0.43756	0.44263	+1.117%	16,344	-7.837%
2025-04-22	0.41166	0.43900	0.40845	0.43774	+6.315%	13,343	-6.808%
2025-04-21	0.41341	0.42554	0.40965	0.41174	-0.322%	17,146	-0.923%
2025-04-20	0.41758	0.42360	0.40842	0.41307	-1.177%	14,239	-1.242%
2025-04-19	0.42069	0.42427	0.41652	0.41799	-0.698%	2,825	-2.404%
2025-04-18	0.43199	0.43239	0.42065	0.42093	-2.497%	14,675	-3.086%
2025-04-17	0.42387	0.43752	0.42332	0.43171	+1.941%	13,316	-5.506%
2025-04-16	0.42465	0.42863	0.41881	0.42349	-0.334%	9,728	-3.672%
2025-04-15	0.41961	0.42786	0.41795	0.42491	+1.345%	11,261	-3.994%
2025-04-14	0.42002	0.42562	0.41785	0.41927	-0.124%	6,446	-2.702%
2025-04-13	0.43015	0.43968	0.41777	0.41979	-2.408%	10,656	-2.823%
2025-04-12	0.42539	0.43382	0.41802	0.43015	+1.288%	6,887	-5.163%
2025-04-11	0.41107	0.42711	0.40446	0.42468	+3.263%	31,258	-3.942%
2025-04-10	0.43412	0.43894	0.40446	0.41126	-5.279%	12,644	-0.807%
2025-04-09	0.40710	0.43645	0.40072	0.43418	+6.812%	49,101	-6.044%
2025-04-08	0.42506	0.42847	0.40074	0.40649	-4.170%	33,076	+0.357%
2025-04-07	0.40443	0.43718	0.39318	0.42418	+4.922%	29,568	-3.829%
2025-04-06	0.39952	0.40576	0.39448	0.40428	+1.257%	40,906	+0.905%
2025-04-05	0.39803	0.40997	0.39555	0.39926	+0.440%	14,493	+2.174%
2025-04-04	0.40749	0.40860	0.39365	0.39751	-2.430%	28,051	+2.624%
2025-04-03	0.39350	0.41582	0.39122	0.40741	+3.775%	33,958	+0.130%
2025-04-02	0.38642	0.40625	0.35145	0.39259	+1.444%	175,773	+3.910%
2025-04-01	0.43383	0.44376	0.37890	0.38700	-10.760%	132,068	+5.411%
2025-03-31	0.41839	0.43732	0.40532	0.43366	+3.208%	31,634	-5.931%
2025-03-30	0.42384	0.43198	0.41833	0.42018	-0.864%	9,399	-2.913%
2025-03-29	0.43909	0.43980	0.41707	0.42384	-3.418%	24,294	-3.751%
2025-03-28	0.46948	0.46981	0.43130	0.43884	-6.526%	12,080	-7.041%
2025-03-27	0.47005	0.48245	0.46434	0.46948	-0.143%	18,453	-13.108%
2025-03-26	0.48435	0.49706	0.46429	0.47015	-2.839%	17,808	-13.232%
2025-03-25	0.49711	0.49815	0.47554	0.48389	-2.504%	14,456	-15.696%
2025-03-24	0.51594	0.53168	0.48495	0.49632	-3.933%	37,735	-17.807%
2025-03-23	0.52798	0.54132	0.50242	0.51664	-2.148%	38,291	-21.040%
2025-03-22	0.54181	0.56203	0.52504	0.52798	-2.298%	17,668	-22.736%
2025-03-21	0.54237	0.57625	0.53835	0.54040	-0.435%	35,752	-24.511%
2025-03-20	0.50582	0.55395	0.50207	0.54276	+7.303%	37,348	-24.840%
2025-03-19	0.49057	0.52929	0.49011	0.50582	+3.083%	24,880	-19.351%
2025-03-18	0.50352	0.50768	0.47938	0.49069	-2.625%	12,571	-16.864%
2025-03-17	0.47989	0.51592	0.47713	0.50392	+4.830%	36,712	-19.047%
2025-03-16	0.46662	0.50607	0.46662	0.48070	+2.901%	43,895	-15.136%
2025-03-15	0.46888	0.47785	0.46064	0.46715	-0.608%	22,973	-12.675%
2025-03-14	0.43499	0.48125	0.42937	0.47001	+7.969%	75,788	-13.206%
2025-03-13	0.43667	0.44590	0.42290	0.43532	-0.387%	59,570	-6.290%
2025-03-12	0.43534	0.45206	0.42004	0.43701	+0.487%	56,782	-6.652%
2025-03-11	0.40197	0.44466	0.40055	0.43489	+8.090%	45,959	-6.197%
2025-03-10	0.41631	0.42170	0.38573	0.40234	-3.400%	58,009	+1.392%
2025-03-09	0.42140	0.42852	0.41339	0.41650	-0.998%	29,596	-2.055%
2025-03-08	0.42437	0.42437	0.41077	0.42070	-0.881%	17,724	-3.033%
2025-03-07	0.43978	0.44275	0.42140	0.42444	-3.422%	37,205	-3.887%
2025-03-06	0.45010	0.46631	0.43489	0.43948	-2.333%	79,227	-7.177%
2025-03-05	0.41778	0.45662	0.41574	0.44998	+7.707%	24,749	-9.343%
2025-03-04	0.40615	0.42251	0.38714	0.41778	+2.947%	78,802	-2.355%
2025-03-03	0.45603	0.45744	0.40331	0.40582	-10.938%	73,903	+0.522%
2025-03-02	0.42476	0.46094	0.42126	0.45566	+7.257%	36,034	-10.473%
2025-03-01	0.43787	0.44112	0.41808	0.42483	-2.947%	13,350	-3.976%
2025-02-28	0.43520	0.44593	0.41505	0.43773	+0.491%	67,869	-6.806%
2025-02-27	0.41547	0.43923	0.41152	0.43559	+4.916%	28,862	-6.348%
2025-02-26	0.40880	0.42106	0.39740	0.41518	+1.742%	41,805	-1.744%
2025-02-25	0.40020	0.41530	0.37705	0.40807	+1.867%	125,991	-0.032%
2025-02-24	0.43774	0.43871	0.38414	0.40059	-8.466%	42,801	+1.835%
2025-02-23	0.43815	0.44656	0.42978	0.43764	-0.082%	6,813	-6.786%
2025-02-22	0.42407	0.43863	0.41624	0.43800	+3.317%	17,214	-6.863%
2025-02-21	0.45938	0.46244	0.42110	0.42394	-7.851%	19,190	-3.774%
2025-02-20	0.45439	0.46114	0.45234	0.46006	+1.290%	3,783	-11.329%
2025-02-19	0.45832	0.46283	0.45212	0.45420	-0.815%	19,333	-10.185%
2025-02-18	0.46197	0.46348	0.45269	0.45793	-0.778%	14,295	-10.917%
2025-02-17	0.46068	0.47145	0.45409	0.46152	+0.422%	14,318	-11.609%
2025-02-16	0.47517	0.48745	0.45663	0.45958	-3.281%	23,541	-11.236%
2025-02-15	0.48314	0.48787	0.47079	0.47517	-1.525%	10,106	-14.149%
2025-02-14	0.47848	0.49172	0.47190	0.48253	+0.747%	11,626	-15.458%
2025-02-13	0.49953	0.51895	0.47389	0.47895	-3.866%	18,246	-14.826%
2025-02-12	0.47335	0.50631	0.46531	0.49821	+5.079%	51,148	-18.119%
2025-02-11	0.46344	0.48062	0.46091	0.47413	+2.450%	25,353	-13.960%
2025-02-10	0.47721	0.48154	0.45576	0.46279	-2.851%	19,578	-11.852%
2025-02-09	0.47053	0.48206	0.45316	0.47637	+1.241%	21,039	-14.365%
2025-02-08	0.48155	0.48623	0.45642	0.47053	-2.244%	17,075	-13.302%
2025-02-07	0.45437	0.49208	0.45075	0.48133	+6.048%	12,812	-15.247%
2025-02-06	0.46109	0.48563	0.45040	0.45388	-1.480%	31,012	-10.122%
2025-02-05	0.48128	0.50663	0.45198	0.46070	-4.159%	52,575	-11.452%
2025-02-04	0.53214	0.55563	0.46565	0.48069	-9.621%	67,188	-15.134%
2025-02-03	0.43064	0.53762	0.41810	0.53186	+23.683%	138,279	-23.299%
2025-02-02	0.45055	0.47395	0.41958	0.43002	-4.724%	91,563	-5.135%
2025-02-01	0.45385	0.48294	0.44938	0.45134	-0.413%	22,970	-9.616%
2025-01-31	0.42986	0.49585	0.42284	0.45321	+5.332%	35,939	-9.989%
2025-01-30	0.41307	0.43688	0.41216	0.43027	+4.371%	7,025	-5.190%
2025-01-29	0.41694	0.42815	0.39968	0.41225	-1.134%	21,368	-1.045%
2025-01-28	0.43735	0.44390	0.41101	0.41698	-4.463%	24,737	-2.168%
2025-01-27	0.43959	0.44575	0.40768	0.43646	-0.628%	33,498	-6.534%
2025-01-26	0.45107	0.46395	0.43916	0.43922	-2.523%	13,928	-7.122%
2025-01-25	0.44339	0.45482	0.43495	0.45059	+1.624%	20,037	-9.465%
2025-01-24	0.46312	0.47442	0.44054	0.44339	-4.124%	29,472	-7.995%
2025-01-23	0.48313	0.48369	0.44942	0.46246	-4.278%	84,788	-11.789%
2025-01-22	0.47437	0.50568	0.46825	0.48313	+1.739%	25,656	-15.563%
2025-01-21	0.44479	0.48365	0.43531	0.47487	+6.989%	35,597	-14.094%
2025-01-20	0.44249	0.48254	0.42767	0.44385	-0.059%	27,665	-8.091%
2025-01-19	0.49003	0.50143	0.43660	0.44411	-9.312%	37,831	-8.144%
2025-01-18	0.51732	0.52003	0.47423	0.48971	-5.319%	23,247	-16.698%
2025-01-17	0.49480	0.51981	0.49432	0.51722	+4.550%	9,360	-21.128%
2025-01-16	0.49950	0.50485	0.47943	0.49471	-0.959%	14,851	-17.540%
2025-01-15	0.47470	0.50145	0.45993	0.49950	+5.253%	12,078	-18.330%
2025-01-14	0.45649	0.47705	0.44934	0.47457	+3.870%	23,990	-14.040%
2025-01-13	0.48317	0.49575	0.42687	0.45689	-5.455%	26,484	-10.714%
2025-01-12	0.49742	0.50415	0.47673	0.48325	-2.725%	8,371	-15.584%
2025-01-11	0.50158	0.50758	0.48784	0.49679	-0.872%	9,067	-17.885%
2025-01-10	0.50686	0.51989	0.48245	0.50116	-1.230%	19,642	-18.601%
2025-01-09	0.49962	0.52441	0.48484	0.50740	+1.506%	31,745	-19.602%
2025-01-08	0.49698	0.50603	0.46912	0.49987	+0.478%	28,607	-18.391%
2025-01-07	0.55311	0.55311	0.49575	0.49749	-10.005%	26,007	-18.000%
2025-01-06	0.55908	0.56805	0.54378	0.55280	-1.019%	14,634	-26.205%
2025-01-05	0.55304	0.57920	0.53955	0.55849	+0.825%	8,707	-26.957%
2025-01-04	0.52511	0.59545	0.51817	0.55392	+5.696%	13,813	-26.354%
2025-01-03	0.47502	0.53246	0.47122	0.52407	+10.326%	19,832	-22.159%
2025-01-02	0.46364	0.48028	0.46250	0.47502	+2.587%	12,094	-14.122%
2025-01-01	0.44632	0.46688	0.43688	0.46304	+3.762%	14,216	-11.900%
2024-12-31	0.45805	0.46682	0.44284	0.44625	-2.710%	22,251	-8.585%
2024-12-30	0.46843	0.48491	0.45016	0.45868	-2.014%	31,706	-11.062%
2024-12-29	0.48418	0.48722	0.46161	0.46811	-3.355%	8,382	-12.854%
2024-12-28	0.45628	0.48544	0.45509	0.48436	+6.245%	11,287	-15.778%
2024-12-27	0.44570	0.47575	0.44231	0.45589	+2.335%	15,166	-10.518%
2024-12-26	0.47685	0.48088	0.43777	0.44549	-6.576%	14,024	-8.429%
2024-12-25	0.48277	0.49044	0.46991	0.47685	-1.269%	12,979	-14.451%
2024-12-24	0.45455	0.48429	0.44090	0.48298	+6.400%	23,251	-15.537%
2024-12-23	0.42653	0.46027	0.41472	0.45393	+6.479%	52,958	-10.132%
2024-12-22	0.41993	0.43935	0.40997	0.42631	+1.519%	41,062	-4.309%
2024-12-21	0.43864	0.46849	0.41311	0.41993	-4.239%	23,093	-2.855%
2024-12-20	0.42021	0.44227	0.37331	0.43852	+4.305%	43,344	-6.973%
2024-12-19	0.46389	0.47604	0.41093	0.42042	-9.425%	51,091	-2.968%
2024-12-18	0.52720	0.53037	0.46268	0.46417	-11.772%	24,538	-12.114%
2024-12-17	0.56073	0.56234	0.52089	0.52610	-6.258%	16,319	-22.460%
2024-12-16	0.56930	0.58062	0.54140	0.56122	-1.009%	17,695	-27.312%
2024-12-15	0.55509	0.57464	0.54252	0.56694	+2.306%	27,711	-28.045%
2024-12-14	0.58517	0.59375	0.54229	0.55416	-5.299%	12,456	-26.386%
2024-12-13	0.59257	0.59637	0.57010	0.58517	-1.102%	15,109	-30.287%
2024-12-12	0.58200	0.61581	0.57704	0.59169	+1.574%	32,494	-31.055%
2024-12-11	0.54008	0.58665	0.51450	0.58252	+8.038%	21,451	-29.970%
2024-12-10	0.56980	0.58098	0.49381	0.53918	-5.410%	88,076	-24.341%
2024-12-09	0.71421	0.71525	0.52000	0.57002	-20.305%	60,135	-28.434%
2024-12-08	0.70956	0.71620	0.68170	0.71525	+0.813%	14,025	-42.965%
2024-12-07	0.71599	0.72323	0.69425	0.70948	-0.958%	22,441	-42.502%
2024-12-06	0.71158	0.74265	0.69172	0.71634	+0.428%	25,268	-43.052%
2024-12-05	0.70909	0.74750	0.66732	0.71329	+0.811%	19,040	-42.809%
2024-12-04	0.69865	0.73902	0.67621	0.70755	+1.778%	34,802	-42.345%
2024-12-03	0.62919	0.70326	0.60749	0.69519	+10.490%	49,964	-41.320%
2024-12-02	0.61063	0.62987	0.56238	0.62919	+3.002%	30,246	-35.164%
2024-12-01	0.61000	0.62317	0.58395	0.61085	-0.351%	21,301	-33.218%
2024-11-30	0.60142	0.62000	0.59050	0.61300	+1.983%	2,543	-33.452%
2024-11-29	0.55110	0.60708	0.53244	0.60108	+8.958%	23,690	-32.132%
2024-11-28	0.55813	0.55813	0.52846	0.55166	-0.928%	26,407	-26.052%
2024-11-27	0.53409	0.56384	0.51688	0.55683	+4.057%	28,846	-26.739%
2024-11-26	0.51497	0.55259	0.48169	0.53512	+4.214%	34,147	-23.767%
2024-11-25	0.52995	0.55162	0.50071	0.51348	-3.046%	30,200	-20.554%
2024-11-24	0.50689	0.56805	0.48434	0.52961	+4.414%	41,070	-22.974%
2024-11-23	0.47962	0.51462	0.47123	0.50722	+5.834%	28,750	-19.573%
2024-11-22	0.46263	0.47926	0.44438	0.47926	+3.595%	15,323	-14.881%
2024-11-21	0.43761	0.47032	0.42643	0.46263	+5.515%	25,906	-11.822%
2024-11-20	0.46093	0.46120	0.42910	0.43845	-4.854%	22,972	-6.959%
2024-11-19	0.47439	0.52049	0.44787	0.46082	-2.879%	37,589	-11.475%
2024-11-18	0.44717	0.49801	0.43322	0.47448	+6.274%	31,989	-14.024%
2024-11-17	0.42493	0.50191	0.41299	0.44647	+5.049%	80,831	-8.630%
2024-11-16	0.39854	0.42617	0.39541	0.42501	+6.623%	15,658	-4.016%
2024-11-15	0.37867	0.39885	0.36699	0.39861	+5.266%	22,280	+2.341%
2024-11-14	0.38887	0.41097	0.37263	0.37867	-2.498%	20,440	+7.730%
2024-11-13	0.40870	0.43031	0.37407	0.38837	-4.951%	53,031	+5.039%
2024-11-12	0.40137	0.45449	0.38463	0.40860	+1.964%	48,413	-0.162%
2024-11-11	0.37421	0.40168	0.36467	0.40073	+7.078%	35,892	+1.799%
2024-11-10	0.35745	0.38636	0.35241	0.37424	+4.788%	32,066	+9.005%
2024-11-09	0.34400	0.35882	0.34235	0.35714	+3.956%	20,786	+14.224%
2024-11-08	0.34213	0.34754	0.33448	0.34355	+0.377%	13,452	+18.743%
2024-11-07	0.34256	0.35135	0.33315	0.34226	-0.271%	14,923	+19.190%
2024-11-06	0.31204	0.34613	0.31169	0.34319	+9.919%	33,537	+18.867%
2024-11-05	0.29465	0.31446	0.29465	0.31222	+6.118%	26,512	+30.658%
2024-11-04	0.30519	0.31230	0.28722	0.29422	-3.673%	24,740	+38.651%
2024-11-03	0.31888	0.32018	0.29383	0.30544	-4.034%	111,593	+33.558%
2024-11-02	0.32298	0.32909	0.31337	0.31828	-1.559%	15,368	+28.170%
2024-11-01	0.32758	0.33513	0.31743	0.32332	-1.300%	35,503	+26.172%
2024-10-31	0.35139	0.35179	0.32101	0.32758	-6.728%	28,673	+24.531%
2024-10-30	0.34765	0.36085	0.34246	0.35121	+1.097%	40,390	+16.153%
2024-10-29	0.32715	0.34967	0.32651	0.34740	+6.096%	27,153	+17.427%
2024-10-28	0.32874	0.33091	0.31249	0.32744	-0.556%	19,100	+24.585%
2024-10-27	0.32237	0.33210	0.31854	0.32927	+2.052%	6,649	+23.892%
2024-10-26	0.32358	0.32858	0.31481	0.32265	-0.383%	7,779	+26.434%
2024-10-25	0.35121	0.35313	0.31057	0.32389	-7.655%	27,322	+25.950%
2024-10-24	0.34900	0.35322	0.33760	0.35074	+0.522%	11,051	+16.308%
2024-10-23	0.36570	0.36571	0.33681	0.34892	-4.426%	71,112	+16.915%
2024-10-22	0.36684	0.37262	0.35620	0.36508	-0.610%	10,182	+11.740%
2024-10-21	0.37000	0.37344	0.36509	0.36732	-4.284%	3,060	+11.058%
2024-10-20	0.38000	0.39000	0.38000	0.38376	+3.719%	85	+6.301%
2024-10-19	0.36982	0.37065	0.36915	0.37000	+1.456%	4,495	+10.254%
2024-10-18	0.36469	0.36469	0.36469	0.36469	+1.317%	683	+11.859%
2024-10-17	0.36934	0.37087	0.34910	0.35995	-2.674%	14,028	+13.332%
2024-10-16	0.38121	0.38211	0.36473	0.36984	-3.201%	14,741	+10.302%
2024-10-15	0.36055	0.39131	0.34790	0.38207	+6.078%	43,343	+6.771%
2024-10-14	0.34189	0.36053	0.33820	0.36018	+5.451%	19,302	+13.260%
2024-10-13	0.34841	0.34846	0.33152	0.34156	-1.910%	30,720	+19.434%
2024-10-12	0.34423	0.35866	0.34127	0.34821	+1.156%	26,846	+17.153%
2024-10-11	0.32367	0.35759	0.32131	0.34423	+6.332%	22,433	+18.508%
2024-10-10	0.32804	0.33991	0.31091	0.32373	-1.356%	34,883	+26.012%
2024-10-09	0.33051	0.33642	0.32469	0.32818	-0.741%	40,296	+24.304%
2024-10-08	0.33530	0.33992	0.32602	0.33063	-1.551%	22,403	+23.383%
2024-10-07	0.34493	0.34969	0.33546	0.33584	-2.142%	13,442	+21.469%
2024-10-06	0.33401	0.34319	0.33009	0.34319	+4.101%	1,638	+18.867%
2024-10-05	0.33144	0.34000	0.32696	0.32967	-1.113%	10,457	+23.742%
2024-10-04	0.31275	0.33338	0.31275	0.33338	+7.172%	16,740	+22.365%
2024-10-03	0.32041	0.33310	0.30301	0.31107	-2.812%	39,955	+31.141%
2024-10-02	0.33497	0.34672	0.31465	0.32007	-4.222%	9,348	+27.453%
2024-10-01	0.36224	0.37444	0.32536	0.33418	-7.560%	13,493	+22.072%
2024-09-30	0.38970	0.38970	0.35875	0.36151	-7.112%	8,191	+12.843%
2024-09-29	0.39988	0.40177	0.38384	0.38919	-2.642%	4,653	+4.818%
2024-09-28	0.39862	0.40397	0.37844	0.39975	+0.271%	5,735	+2.049%
2024-09-27	0.38751	0.39932	0.38288	0.39867	+3.018%	6,612	+2.325%
2024-09-26	0.37937	0.39253	0.37299	0.38699	+1.856%	9,652	+5.414%
2024-09-25	0.38411	0.39248	0.37745	0.37994	-1.037%	7,761	+7.370%
2024-09-24	0.37757	0.38782	0.37215	0.38392	+1.550%	8,484	+6.257%
2024-09-23	0.37364	0.38093	0.36408	0.37806	+1.042%	6,827	+7.904%
2024-09-22	0.39019	0.39019	0.36318	0.37416	-4.297%	6,618	+9.028%
2024-09-21	0.37878	0.39193	0.36225	0.39096	+3.202%	9,393	+4.343%
2024-09-20	0.38985	0.41061	0.37263	0.37883	-2.692%	30,348	+7.684%
2024-09-19	0.33050	0.42176	0.32989	0.38931	+17.794%	47,968	+4.785%
2024-09-18	0.30587	0.34000	0.30381	0.33050	+8.183%	49,414	+23.431%
2024-09-17	0.29599	0.30565	0.29223	0.30550	+3.001%	5,540	+33.532%
2024-09-16	0.30340	0.30487	0.29098	0.29660	-2.203%	6,248	+37.539%
2024-09-15	0.31481	0.31741	0.30173	0.30328	-3.635%	5,063	+34.509%
2024-09-14	0.31856	0.31880	0.31106	0.31472	-1.131%	8,956	+29.620%
2024-09-13	0.31581	0.32083	0.31147	0.31832	+0.795%	6,670	+28.154%
2024-09-12	0.30293	0.31594	0.30283	0.31581	+4.107%	12,369	+29.173%
2024-09-11	0.30892	0.30973	0.29465	0.30335	-1.955%	7,476	+34.478%
2024-09-10	0.30068	0.31099	0.29667	0.30940	+2.777%	5,212	+31.849%
2024-09-09	0.28759	0.30314	0.28726	0.30104	+4.677%	14,321	+35.510%
2024-09-08	0.28053	0.29187	0.27929	0.28759	+2.517%	7,693	+41.848%
2024-09-07	0.27855	0.28654	0.27624	0.28053	+0.566%	4,809	+45.418%
2024-09-06	0.28641	0.29346	0.26756	0.27895	-2.605%	12,293	+46.241%
2024-09-05	0.29508	0.29861	0.28309	0.28641	-2.754%	7,016	+42.432%
2024-09-04	0.28972	0.29969	0.27749	0.29452	+1.797%	88,775	+38.510%
2024-09-03	0.30513	0.31252	0.28893	0.28932	-5.181%	7,460	+41.000%
2024-09-02	0.29058	0.30745	0.29018	0.30513	+5.090%	6,897	+33.694%
2024-09-01	0.30589	0.30718	0.28893	0.29035	-5.285%	7,804	+40.499%
2024-08-31	0.31599	0.31856	0.30467	0.30655	-3.153%	3,944	+33.075%
2024-08-30	0.31698	0.31895	0.30056	0.31653	-0.066%	10,522	+28.879%
2024-08-29	0.31262	0.32834	0.31173	0.31674	+1.088%	11,675	+28.793%
2024-08-28	0.31722	0.32979	0.30362	0.31333	-1.335%	17,923	+30.195%
2024-08-27	0.34493	0.35199	0.31144	0.31757	-8.017%	10,599	+28.457%
2024-08-26	0.36311	0.37381	0.34519	0.34525	-4.780%	13,314	+18.158%
2024-08-25	0.37198	0.37369	0.35530	0.36258	-2.409%	13,949	+12.510%
2024-08-24	0.36632	0.38221	0.36268	0.37153	+1.616%	6,193	+9.800%
2024-08-23	0.34613	0.36804	0.34572	0.36562	+5.545%	4,520	+11.575%
2024-08-22	0.34276	0.35359	0.33643	0.34641	+0.941%	4,585	+17.762%
2024-08-21	0.33535	0.34659	0.33164	0.34318	+2.335%	10,514	+18.871%
2024-08-20	0.32652	0.33727	0.32511	0.33535	+2.682%	26,995	+21.646%
2024-08-19	0.31455	0.32676	0.31213	0.32659	+3.656%	9,050	+24.909%
2024-08-18	0.31248	0.32264	0.30691	0.31507	+1.026%	3,927	+29.476%
2024-08-17	0.30915	0.31265	0.30656	0.31187	+0.991%	3,586	+30.805%
2024-08-16	0.32110	0.32375	0.29926	0.30881	-3.932%	6,965	+32.101%
2024-08-15	0.32569	0.32971	0.31500	0.32145	-1.235%	11,744	+26.906%
2024-08-14	0.33425	0.33640	0.32141	0.32547	-2.644%	8,236	+25.339%
2024-08-13	0.32947	0.33677	0.31816	0.33431	+1.515%	18,120	+22.024%
2024-08-12	0.31000	0.33073	0.31000	0.32932	+3.844%	2,693	+23.873%
2024-08-11	0.33654	0.34232	0.31620	0.31713	-5.594%	4,173	+28.635%
2024-08-10	0.32938	0.33870	0.32471	0.33592	+2.066%	4,754	+21.440%
2024-08-09	0.32760	0.33185	0.32267	0.32912	+0.446%	8,090	+23.949%
2024-08-08	0.29486	0.32870	0.29027	0.32766	+11.109%	19,425	+24.501%
2024-08-07	0.30112	0.31208	0.29045	0.29490	-2.010%	27,845	+38.332%
2024-08-06	0.28298	0.30547	0.28298	0.30095	+6.260%	16,546	+35.551%
2024-08-05	0.31045	0.31126	0.24666	0.28322	-8.559%	97,568	+44.036%
2024-08-04	0.33474	0.33909	0.30275	0.30973	-7.294%	11,030	+31.708%
2024-08-03	0.35410	0.35763	0.32768	0.33410	-5.509%	15,556	+22.101%
2024-08-02	0.38237	0.38384	0.35093	0.35358	-7.653%	19,352	+15.374%
2024-08-01	0.40154	0.40392	0.35477	0.38288	-4.905%	18,293	+6.545%
2024-07-31	0.40402	0.41833	0.39733	0.40263	-0.292%	5,821	+1.319%
2024-07-30	0.41653	0.42168	0.39932	0.40381	-2.926%	5,003	+1.023%
2024-07-29	0.41476	0.42895	0.41246	0.41598	+0.469%	6,254	-1.933%
2024-07-28	0.42734	0.42818	0.41201	0.41404	-3.255%	2,167	-1.473%
2024-07-27	0.42050	0.43405	0.41991	0.42797	+1.869%	18,993	-4.680%
2024-07-26	0.39307	0.42496	0.39223	0.42012	+6.827%	26,249	-2.899%
2024-07-25	0.40066	0.40224	0.37816	0.39327	-1.732%	45,309	+3.730%
2024-07-24	0.41213	0.41569	0.39776	0.40020	-2.815%	11,389	+1.934%
2024-07-23	0.41324	0.41943	0.40144	0.41179	-0.370%	19,154	-0.935%
2024-07-22	0.43288	0.43453	0.40950	0.41332	-4.333%	7,651	-1.302%
2024-07-21	0.42579	0.43354	0.41060	0.43204	+1.551%	4,763	-5.578%
2024-07-20	0.42679	0.42978	0.42236	0.42544	+0.064%	1,445	-4.113%
2024-07-19	0.41095	0.42662	0.41058	0.42517	+4.900%	4,379	-4.052%
2024-07-18	0.41650	0.42454	0.40531	0.40531	-2.445%	14,056	+0.649%
2024-07-17	0.42282	0.43239	0.41350	0.41547	-1.627%	5,485	-1.812%
2024-07-16	0.41811	0.42796	0.39829	0.42234	+0.992%	12,957	-3.410%
2024-07-15	0.40201	0.41852	0.40098	0.41819	+4.237%	5,249	-2.451%
2024-07-14	0.39537	0.40559	0.39537	0.40119	+1.393%	6,103	+1.682%
2024-07-13	0.38465	0.40434	0.38343	0.39568	+3.004%	10,471	+3.098%
2024-07-12	0.37890	0.39277	0.37331	0.38414	+1.447%	5,352	+6.196%
2024-07-11	0.38924	0.39935	0.37823	0.37866	-2.955%	6,650	+7.733%
2024-07-10	0.38172	0.39049	0.37643	0.39019	+2.099%	5,277	+4.549%
2024-07-09	0.37663	0.39111	0.37319	0.38217	+1.573%	12,445	+6.743%
2024-07-08	0.37014	0.39299	0.35559	0.37625	+1.552%	28,695	+8.423%
2024-07-07	0.39260	0.39334	0.36854	0.37050	-5.675%	38,894	+10.105%
2024-07-06	0.36305	0.39575	0.36160	0.39279	+8.227%	43,527	+3.857%
2024-07-05	0.36671	0.36671	0.31968	0.36293	-1.284%	127,742	+12.402%
2024-07-04	0.40998	0.41128	0.36567	0.36765	-10.408%	22,347	+10.959%
2024-07-03	0.43408	0.43704	0.40487	0.41036	-5.281%	10,482	-0.590%
2024-07-02	0.43499	0.43756	0.42553	0.43324	-0.462%	4,592	-5.840%
2024-07-01	0.44276	0.44930	0.42801	0.43525	-1.616%	5,215	-6.275%
2024-06-30	0.42876	0.44495	0.42270	0.44240	+3.112%	3,927	-7.789%
2024-06-29	0.43842	0.44419	0.42730	0.42905	-2.037%	3,305	-4.920%
2024-06-28	0.45313	0.45608	0.43749	0.43797	-3.175%	5,104	-6.857%
2024-06-27	0.45298	0.45973	0.43925	0.45233	-0.080%	9,781	-9.814%
2024-06-26	0.46525	0.47043	0.44347	0.45269	-2.524%	4,073	-9.885%
2024-06-25	0.45689	0.47169	0.45441	0.46441	+1.513%	4,078	-12.160%
2024-06-24	0.45507	0.45760	0.43168	0.45749	+0.707%	11,141	-10.831%
2024-06-23	0.46703	0.47559	0.44887	0.45428	-2.603%	7,201	-10.201%
2024-06-22	0.46135	0.46940	0.45610	0.46642	+1.070%	25,898	-12.538%
2024-06-21	0.46508	0.47507	0.45564	0.46148	-0.921%	10,548	-11.602%
2024-06-20	0.45967	0.48251	0.45473	0.46577	+1.417%	9,756	-12.416%
2024-06-19	0.44809	0.46926	0.44303	0.45926	+2.315%	7,334	-11.174%
2024-06-18	0.50119	0.50320	0.42975	0.44887	-10.502%	38,937	-9.118%
2024-06-17	0.56064	0.56198	0.50025	0.50154	-10.621%	20,708	-18.663%
2024-06-16	0.55836	0.56497	0.55024	0.56114	+0.637%	2,407	-27.302%
2024-06-15	0.55196	0.56252	0.55019	0.55759	+0.941%	2,885	-26.839%
2024-06-14	0.56656	0.58104	0.53543	0.55239	-2.386%	24,158	-26.150%
2024-06-13	0.60254	0.60667	0.56395	0.56589	-5.887%	5,323	-27.912%
2024-06-12	0.59053	0.61958	0.57291	0.60129	+1.922%	8,358	-32.156%
2024-06-11	0.63298	0.63298	0.58770	0.58995	-6.845%	9,140	-30.852%
2024-06-10	0.64588	0.65130	0.62752	0.63330	-1.843%	8,055	-35.585%
2024-06-09	0.64358	0.64905	0.63454	0.64519	+0.224%	3,752	-36.772%
2024-06-08	0.64711	0.66078	0.62590	0.64375	-0.670%	5,705	-36.631%
2024-06-07	0.70647	0.71903	0.61290	0.64809	-8.386%	11,228	-37.055%
2024-06-06	0.69510	0.71276	0.69334	0.70741	+1.978%	5,127	-42.333%
2024-06-05	0.67886	0.70339	0.67635	0.69369	+2.298%	7,251	-41.193%
2024-06-04	0.65695	0.67869	0.64876	0.67811	+3.388%	4,336	-39.842%
2024-06-03	0.65630	0.66843	0.64627	0.65589	-0.122%	5,305	-37.804%
2024-06-02	0.65607	0.67708	0.65210	0.65669	+0.230%	5,742	-37.879%
2024-06-01	0.65367	0.66226	0.65069	0.65518	+0.118%	953	-37.736%
2024-05-31	0.67876	0.68117	0.65190	0.65441	-3.478%	3,445	-37.663%
2024-05-30	0.67174	0.68707	0.66838	0.67799	+0.915%	10,382	-39.831%
2024-05-29	0.68569	0.69726	0.67156	0.67184	-2.001%	2,094	-39.280%
2024-05-28	0.69252	0.69489	0.67702	0.68556	-0.873%	2,617	-40.495%
2024-05-27	0.67575	0.70528	0.67402	0.69160	+2.250%	1,657	-41.015%
2024-05-26	0.68501	0.68721	0.67029	0.67638	-1.075%	1,116	-39.688%
2024-05-25	0.67574	0.69843	0.67472	0.68373	+1.405%	1,391	-40.336%
2024-05-24	0.65925	0.67542	0.64591	0.67426	+2.255%	2,078	-39.498%
2024-05-23	0.68455	0.69589	0.63456	0.65939	-3.530%	6,449	-38.134%
2024-05-22	0.69598	0.70423	0.68155	0.68352	-1.673%	2,353	-40.318%
2024-05-21	0.70000	0.70577	0.68545	0.69515	-0.693%	9,587	-41.316%
2024-05-20	0.65990	0.70000	0.65258	0.70000	+6.212%	5,943	-41.723%
2024-05-19	0.67596	0.67596	0.65906	0.65906	-2.500%	1,281	-38.103%
2024-05-18	0.67405	0.68237	0.67133	0.67596	+0.283%	1,382	-39.650%
2024-05-17	0.65926	0.67625	0.65306	0.67405	+2.137%	2,135	-39.479%
2024-05-16	0.65548	0.66578	0.64639	0.65995	+0.452%	9,120	-38.186%
2024-05-15	0.62362	0.65964	0.61997	0.65698	+5.398%	5,318	-37.907%
2024-05-14	0.63000	0.63674	0.61951	0.62333	-1.214%	5,984	-34.555%

.dark-mode .MH4NMY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MH4NMY{ color: #333333; background-color: white; border: 2px solid #333333; }KAVAUSDKava.io / United States dollarcrypto Bitfinex

KAVAUSD
Kava.io / United States dollar
crypto Bitfinex