KAVA Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.06941415 | $0.06979173 | $0.06792718 | $0.06797359 | $2.47M |
| 2026-10-28 | $0.06976554 | $0.06979884 | $0.06858537 | $0.06933475 | $1.62M |
| 2026-10-27 | $0.06946886 | $0.07026631 | $0.06929707 | $0.06979193 | $1.65M |
| 2026-10-26 | $0.07047303 | $0.07051003 | $0.06903291 | $0.06941628 | $5.82M |
| 2026-10-25 | $0.07070406 | $0.07107522 | $0.0701978 | $0.07046525 | $8.06M |
| 2026-10-24 | $0.07033579 | $0.07076024 | $0.06989609 | $0.07075768 | $8.54M |
| 2026-10-23 | $0.07037061 | $0.07095758 | $0.06817648 | $0.07027904 | $9.05M |
| 2026-10-22 | $0.07000325 | $0.07055466 | $0.06986843 | $0.07034669 | $8.20M |
| 2026-10-21 | $0.07055221 | $0.07093821 | $0.06964243 | $0.06993134 | $8.29M |
| 2026-10-20 | $0.07107401 | $0.07188232 | $0.06946351 | $0.070528 | $9.20M |
| 2026-10-19 | $0.070334 | $0.07096117 | $0.06912454 | $0.07088976 | $9.05M |
| 2026-10-18 | $0.06989092 | $0.07226542 | $0.06977758 | $0.07035355 | $11.43M |
| 2026-10-17 | $0.07033056 | $0.07156172 | $0.06939093 | $0.0698123 | $8.98M |
| 2026-10-16 | $0.06931466 | $0.070546 | $0.06839603 | $0.07027275 | $9.39M |
| 2026-10-15 | $0.06925721 | $0.06931703 | $0.068394 | $0.06924478 | $8.39M |
| 2026-10-14 | $0.06879802 | $0.07024319 | $0.06848932 | $0.06924011 | $9.59M |
| 2026-10-13 | $0.06803807 | $0.06960579 | $0.06786607 | $0.06863077 | $9.47M |
| 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 |