KAVA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.06717679 | $0.06886676 | $0.06717679 | $0.06806858 | $8.88M |
| 2026-10-11 | $0.06808421 | $0.06811424 | $0.06692459 | $0.06721604 | $8.41M |
| 2026-10-10 | $0.06740571 | $0.06803416 | $0.06712349 | $0.06801241 | $7.93M |
| 2026-10-09 | $0.06873806 | $0.06915455 | $0.06659051 | $0.0674104 | $8.72M |
| 2026-10-08 | $0.06728924 | $0.06948553 | $0.06668292 | $0.06891131 | $10.12M |
| 2026-10-07 | $0.06857002 | $0.06857002 | $0.06558839 | $0.067213 | $8.78M |
| 2026-10-06 | $0.06875314 | $0.06941349 | $0.06827618 | $0.0685748 | $8.36M |
| 2026-10-05 | $0.06872544 | $0.06902243 | $0.06847073 | $0.06878557 | $8.51M |
| 2026-10-04 | $0.06861375 | $0.06886813 | $0.06833196 | $0.06867856 | $7.69M |
| 2026-10-03 | $0.06880709 | $0.06880709 | $0.06836299 | $0.06861254 | $7.50M |
| 2026-10-02 | $0.06874725 | $0.06914681 | $0.06840322 | $0.06864689 | $9.93M |
| 2026-10-01 | $0.06866606 | $0.06916176 | $0.06838088 | $0.0686074 | $8.51M |
| 2026-09-30 | $0.06865084 | $0.06924805 | $0.06806888 | $0.06865222 | $9.46M |
| 2026-09-29 | $0.06832725 | $0.06867487 | $0.06769613 | $0.06851544 | $9.20M |
| 2026-09-28 | $0.06852551 | $0.06975708 | $0.06772204 | $0.06830996 | $14.06M |
| 2026-09-27 | $0.0685383 | $0.06866723 | $0.0677715 | $0.0685454 | $8.48M |
| 2026-09-26 | $0.06877585 | $0.06877585 | $0.06751141 | $0.0686793 | $8.84M |
| 2026-09-25 | $0.07061664 | $0.07065214 | $0.06713293 | $0.06853031 | $10.64M |
| 2026-09-24 | $0.06970145 | $0.0708629 | $0.06967744 | $0.07058807 | $9.70M |
| 2026-09-23 | $0.07048508 | $0.07048772 | $0.06922888 | $0.06948777 | $8.69M |
| 2026-09-22 | $0.07083964 | $0.07083964 | $0.06885353 | $0.07041181 | $9.65M |
| 2026-09-21 | $0.07224027 | $0.0729646 | $0.06940169 | $0.07088466 | $9.58M |
| 2026-09-20 | $0.07202182 | $0.07338666 | $0.07157592 | $0.07233454 | $9.62M |
| 2026-09-19 | $0.06822347 | $0.0732292 | $0.06822347 | $0.07225671 | $10.71M |
| 2026-09-18 | $0.06668855 | $0.06905612 | $0.06616089 | $0.06824566 | $9.46M |
| 2026-09-17 | $0.06733242 | $0.06780722 | $0.06593098 | $0.06671807 | $8.79M |
| 2026-09-16 | $0.06578983 | $0.06760837 | $0.06525705 | $0.06732549 | $9.86M |
| 2026-09-15 | $0.06572791 | $0.06744707 | $0.06513519 | $0.06564672 | $11.76M |
| 2026-09-14 | $0.06108114 | $0.06866917 | $0.0603099 | $0.06523656 | $18.70M |
| 2026-09-13 | $0.07232262 | $0.08169487 | $0.06020707 | $0.06102342 | $29.42M |