KAVA
Kava Rank 100
Website
Twitter
1,082,860,352 KAVA
Buy / Sell
Get Wallet
Kava
Kava Price $ 0.6657
$ 0.6657
Kava 24h Vol
$16,331,546
$16,331,546
Kava Market Cap $720,828,870
$720,828,870
24h Vol
265 BTC 1 H
0.08 %
24 H
-0.5 %
7 d
-9.99 %
Today Kava price in US dollars is currently
0.6657
USD, and if converted to Bitcoin is
0.00001079
BTC. A total of 1,082,860,352 KAVA are currently circulating in the Market. Kava price is currently experiencing a change of -0.5 %, and check here all cryptocurrency. Over the past 24 hours 0.163 M US dollars Kava have been traded on Crypto Exchanges. Get Kava's progress by adding it to your favourites and creating a free portfolio.
Full Name
Kava
Symbol
KAVA
Algorithm
BTC Price
0.00001079 BTC
BTC Market
11,684 BTC
BTC 24h Vol
265 BTC
Total Coins Mined
1,082,860,352 KAVA
1h
0.08 %
24h
-0.5 %
7d
-9.99 %
Twitter
Website
Share Kava Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-05-21 | $3.98 | $3.47 | $4.17 | $3.11 |
| 2021-05-22 | $3.47 | $3.18 | $3.57 | $3.10 |
| 2021-05-23 | $3.18 | $2.78 | $3.51 | $2.31 |
| 2021-05-24 | $2.78 | $3.21 | $3.30 | $2.64 |
| 2021-05-25 | $3.21 | $3.44 | $3.52 | $2.90 |
| 2021-05-26 | $3.44 | $3.78 | $3.99 | $3.33 |
| 2021-05-27 | $3.78 | $4.00 | $4.12 | $3.40 |
| 2021-05-28 | $4.00 | $3.31 | $4.18 | $3.24 |
| 2021-05-29 | $3.31 | $3.15 | $3.48 | $3.01 |
| 2021-05-30 | $3.15 | $3.28 | $3.45 | $2.96 |
| 2021-05-31 | $3.28 | $3.61 | $3.87 | $3.09 |
| 2021-06-01 | $3.61 | $3.55 | $3.68 | $3.44 |
| 2021-06-02 | $3.55 | $4.79 | $5.52 | $3.53 |
| 2021-06-03 | $4.79 | $5.03 | $5.69 | $4.50 |
| 2021-06-04 | $5.03 | $4.67 | $5.06 | $4.37 |
| 2021-06-05 | $4.67 | $4.77 | $5.34 | $4.54 |
| 2021-06-06 | $4.77 | $4.69 | $4.98 | $4.54 |
| 2021-06-07 | $4.69 | $4.13 | $4.86 | $4.08 |
| 2021-06-08 | $4.13 | $4.10 | $4.25 | $3.71 |
| 2021-06-09 | $4.10 | $4.14 | $4.14 | $3.79 |
| 2021-06-10 | $4.14 | $3.87 | $4.30 | $3.80 |
| 2021-06-11 | $3.87 | $3.57 | $3.90 | $3.51 |
| 2021-06-12 | $3.57 | $3.64 | $3.78 | $3.31 |
| 2021-06-13 | $3.64 | $3.85 | $3.87 | $3.48 |
| 2021-06-14 | $3.85 | $4.01 | $4.05 | $3.78 |
| 2021-06-15 | $4.01 | $4.07 | $4.14 | $3.84 |
| 2021-06-16 | $4.07 | $4.14 | $4.50 | $3.89 |
| 2021-06-17 | $4.14 | $4.16 | $4.26 | $3.93 |
| 2021-06-18 | $4.16 | $3.75 | $4.18 | $3.63 |
| 2021-06-19 | $3.75 | $3.86 | $4.01 | $3.66 |
| 2021-06-20 | $3.86 | $4.04 | $4.09 | $3.59 |
| 2021-06-21 | $4.04 | $3.08 | $4.04 | $3.08 |
| 2021-06-22 | $3.08 | $3.20 | $3.36 | $2.57 |
| 2021-06-23 | $3.20 | $3.38 | $3.61 | $3.17 |
| 2021-06-24 | $3.38 | $3.56 | $3.63 | $3.24 |
| 2021-06-25 | $3.56 | $3.26 | $3.66 | $3.17 |
| 2021-06-26 | $3.26 | $3.45 | $3.50 | $3.17 |
| 2021-06-27 | $3.45 | $3.54 | $3.54 | $3.15 |
| 2021-06-28 | $3.54 | $3.62 | $3.67 | $3.47 |
| 2021-06-29 | $3.62 | $4.00 | $4.14 | $3.62 |
| 2021-06-30 | $4.00 | $4.20 | $4.55 | $3.87 |
| 2021-07-01 | $4.20 | $3.96 | $4.22 | $3.76 |
| 2021-07-02 | $3.96 | $4.15 | $4.15 | $3.75 |
| 2021-07-03 | $4.15 | $4.31 | $4.37 | $4.01 |
| 2021-07-04 | $4.31 | $4.31 | $4.31 | $4.31 |
| 2021-07-05 | $4.49 | $4.48 | $4.77 | $4.23 |
| 2021-07-06 | $4.48 | $4.61 | $4.86 | $4.42 |
| 2021-07-07 | $4.61 | $4.81 | $4.98 | $4.51 |
| 2021-07-08 | $4.81 | $4.38 | $4.88 | $4.25 |
| 2021-07-09 | $4.38 | $4.43 | $4.54 | $4.16 |
| 2021-07-10 | $4.43 | $4.32 | $4.48 | $4.19 |
| 2021-07-11 | $4.32 | $4.44 | $4.47 | $4.22 |
| 2021-07-12 | $4.44 | $4.31 | $4.65 | $4.24 |
| 2021-07-13 | $4.31 | $4.10 | $4.31 | $4.00 |
| 2021-07-14 | $4.10 | $4.22 | $4.32 | $3.77 |
| 2021-07-15 | $4.22 | $3.96 | $4.23 | $3.87 |
| 2021-07-16 | $3.96 | $3.77 | $4.08 | $3.63 |
| 2021-07-17 | $3.77 | $3.83 | $3.91 | $3.68 |
| 2021-07-18 | $3.83 | $3.93 | $4.09 | $3.82 |
| 2021-07-19 | $3.93 | $3.60 | $3.93 | $3.58 |
| 2021-07-20 | $3.60 | $3.33 | $3.65 | $3.30 |
| 2021-07-21 | $3.33 | $3.68 | $4.06 | $3.22 |
| 2021-07-22 | $3.68 | $3.92 | $4.03 | $3.59 |
| 2021-07-23 | $3.92 | $4.42 | $4.51 | $3.92 |
| 2021-07-24 | $4.42 | $4.44 | $4.60 | $4.28 |
| 2021-07-25 | $4.44 | $4.59 | $4.60 | $4.23 |
| 2021-07-26 | $4.59 | $5.03 | $5.66 | $4.53 |
| 2021-07-27 | $5.03 | $5.54 | $5.60 | $4.76 |
| 2021-07-28 | $5.54 | $5.31 | $5.79 | $5.18 |
| 2021-07-29 | $5.31 | $5.25 | $5.61 | $5.16 |
| 2021-07-30 | $5.25 | $5.29 | $5.30 | $4.94 |
| 2021-07-31 | $5.29 | $5.24 | $5.34 | $5.12 |
| 2021-08-01 | $5.24 | $5.23 | $5.76 | $5.10 |
| 2021-08-02 | $5.23 | $5.75 | $6.18 | $5.18 |
| 2021-08-03 | $5.75 | $6.12 | $6.87 | $5.75 |
| 2021-08-04 | $6.12 | $6.13 | $6.17 | $5.73 |
| 2021-08-05 | $6.14 | $6.05 | $6.38 | $5.93 |
| 2021-08-06 | $6.05 | $6.12 | $6.24 | $5.86 |
| 2021-08-07 | $6.12 | $6.09 | $6.29 | $5.88 |
| 2021-08-08 | $6.09 | $5.69 | $6.14 | $5.56 |
| 2021-08-09 | $5.69 | $5.97 | $6.08 | $5.42 |
| 2021-08-10 | $5.97 | $6.09 | $6.18 | $5.83 |
| 2021-08-11 | $6.09 | $6.19 | $6.44 | $5.99 |
| 2021-08-12 | $6.08 | $5.90 | $5.94 | $5.74 |
| 2021-08-13 | $5.89 | $6.16 | $6.17 | $5.78 |
| 2021-08-14 | $6.16 | $6.07 | $6.23 | $5.89 |
| 2021-08-15 | $6.07 | $6.56 | $6.93 | $6.02 |
| 2021-08-16 | $6.56 | $6.45 | $6.78 | $6.31 |
| 2021-08-17 | $6.45 | $6.33 | $7.30 | $6.22 |
| 2021-08-18 | $6.33 | $6.43 | $6.68 | $5.96 |
| 2021-08-19 | $6.43 | $6.70 | $6.70 | $6.06 |
| 2021-08-20 | $6.70 | $7.05 | $7.11 | $6.52 |
| 2021-08-21 | $7.05 | $7.52 | $8.00 | $6.86 |
| 2021-08-22 | $7.52 | $8.50 | $8.89 | $7.47 |
| 2021-08-23 | $8.50 | $8.72 | $8.78 | $8.03 |
| 2021-08-24 | $8.72 | $7.89 | $8.73 | $7.54 |
| 2021-08-25 | $7.89 | $8.09 | $8.28 | $7.54 |
| 2021-08-26 | $8.09 | $7.61 | $8.09 | $7.42 |
| 2021-08-27 | $7.61 | $8.15 | $8.15 | $7.24 |
| 2021-08-28 | $8.15 | $8.68 | $8.70 | $7.80 |
| 2021-08-29 | $8.68 | $8.41 | $8.90 | $7.98 |
| 2021-08-30 | $8.41 | $7.83 | $9.20 | $7.66 |
| 2021-08-31 | $7.83 | $7.82 | $8.40 | $7.64 |
| 2021-09-01 | $7.82 | $8.16 | $8.47 | $7.66 |
| 2021-09-02 | $8.16 | $8.16 | $8.37 | $7.95 |
| 2021-09-03 | $8.16 | $8.06 | $8.17 | $7.95 |
| 2021-09-04 | $8.06 | $8.06 | $8.19 | $7.87 |
| 2021-09-05 | $8.06 | $8.00 | $8.06 | $7.84 |
| 2021-09-06 | $8.00 | $7.83 | $8.12 | $7.41 |
| 2021-09-07 | $7.83 | $6.15 | $7.89 | $5.74 |
| 2021-09-08 | $6.15 | $6.22 | $6.37 | $5.46 |
| 2021-09-09 | $6.22 | $6.74 | $6.88 | $6.07 |
| 2021-09-10 | $6.74 | $6.33 | $7.13 | $6.03 |
| 2021-09-11 | $6.33 | $6.28 | $6.51 | $6.17 |
| 2021-09-12 | $6.28 | $6.80 | $6.84 | $6.28 |
| 2021-09-13 | $6.80 | $6.28 | $6.87 | $5.92 |
| 2021-09-14 | $6.28 | $6.39 | $6.39 | $6.09 |
| 2021-09-15 | $6.39 | $6.48 | $6.60 | $6.22 |
| 2021-09-16 | $6.48 | $6.40 | $6.71 | $6.22 |
| 2021-09-17 | $6.40 | $6.13 | $6.63 | $6.03 |
| 2021-09-18 | $6.13 | $6.28 | $6.37 | $6.07 |
| 2021-09-19 | $6.28 | $6.01 | $6.31 | $5.93 |
| 2021-09-20 | $6.01 | $5.14 | $6.03 | $4.96 |
| 2021-09-21 | $5.14 | $4.68 | $5.33 | $4.61 |
| 2021-09-22 | $4.68 | $5.51 | $5.62 | $4.57 |
| 2021-09-23 | $5.51 | $6.07 | $6.07 | $5.34 |
| 2021-09-24 | $6.07 | $6.35 | $6.49 | $5.42 |
| 2021-09-25 | $6.35 | $5.89 | $6.35 | $5.78 |
| 2021-09-26 | $5.89 | $5.65 | $5.93 | $5.32 |
| 2021-09-27 | $5.65 | $5.56 | $6.09 | $5.55 |
| 2021-09-28 | $5.56 | $5.11 | $5.57 | $5.10 |
| 2021-09-29 | $5.11 | $5.09 | $5.40 | $4.98 |
| 2021-09-30 | $5.09 | $5.39 | $5.51 | $5.06 |
| 2021-10-01 | $5.39 | $5.84 | $5.90 | $5.37 |
| 2021-10-02 | $5.84 | $6.07 | $6.48 | $5.70 |
| 2021-10-03 | $6.07 | $6.56 | $6.64 | $5.93 |
| 2021-10-04 | $6.56 | $6.25 | $6.58 | $5.99 |
| 2021-10-05 | $6.25 | $6.40 | $6.43 | $6.12 |
| 2021-10-06 | $6.40 | $6.34 | $6.99 | $6.23 |
| 2021-10-07 | $6.33 | $6.50 | $6.57 | $2.04 |
| 2021-10-08 | $6.50 | $6.57 | $6.58 | $6.20 |
| 2021-10-09 | $6.57 | $6.74 | $6.85 | $6.48 |
| 2021-10-10 | $6.74 | $6.18 | $6.71 | $6.18 |
| 2021-10-11 | $14.51 | $6.07 | $14.51 | $5.88 |
| 2021-10-12 | $6.07 | $5.78 | $6.07 | $5.54 |
| 2021-10-13 | $5.78 | $5.97 | $5.98 | $5.68 |
| 2021-10-14 | $5.97 | $6.01 | $6.24 | $5.92 |
| 2021-10-15 | $6.01 | $5.73 | $6.03 | $5.67 |
| 2021-10-16 | $5.73 | $5.73 | $5.88 | $5.67 |
| 2021-10-17 | $5.73 | $5.54 | $5.84 | $5.35 |
| 2021-10-18 | $5.54 | $5.41 | $5.72 | $5.38 |
| 2021-10-19 | $5.41 | $5.49 | $5.53 | $5.38 |
| 2021-10-20 | $5.49 | $5.72 | $5.84 | $5.44 |
| 2021-10-21 | $5.72 | $5.64 | $5.87 | $5.57 |
| 2021-10-22 | $5.64 | $5.74 | $5.94 | $5.63 |
| 2021-10-23 | $5.74 | $5.80 | $5.94 | $5.69 |
| 2021-10-24 | $5.80 | $5.64 | $5.86 | $5.53 |
| 2021-10-25 | $5.64 | $5.79 | $5.79 | $5.62 |
| 2021-10-26 | $5.79 | $5.93 | $6.18 | $5.78 |
| 2021-10-27 | $5.93 | $5.30 | $5.99 | $5.10 |
| 2021-10-28 | $5.29 | $5.53 | $5.58 | $5.26 |
| 2021-10-29 | $5.53 | $5.66 | $5.71 | $5.51 |
| 2021-10-30 | $5.66 | $5.67 | $5.92 | $5.48 |
| 2021-10-31 | $5.67 | $5.90 | $6.45 | $5.64 |
| 2021-11-01 | $5.90 | $6.06 | $6.25 | $5.62 |
| 2021-11-02 | $6.06 | $6.18 | $6.30 | $5.92 |
| 2021-11-03 | $6.18 | $6.04 | $6.20 | $5.81 |
| 2021-11-04 | $6.04 | $5.91 | $6.14 | $5.75 |
| 2021-11-05 | $5.91 | $5.80 | $6.01 | $5.76 |
| 2021-11-06 | $5.80 | $5.72 | $5.83 | $5.50 |
| 2021-11-07 | $5.72 | $5.77 | $5.78 | $5.68 |
| 2021-11-08 | $5.77 | $5.91 | $5.93 | $5.62 |
| 2021-11-09 | $5.91 | $5.93 | $6.09 | $5.84 |
| 2021-11-10 | $5.93 | $5.50 | $5.98 | $5.15 |
| 2021-11-11 | $5.50 | $5.59 | $5.68 | $5.44 |
| 2021-11-12 | $5.59 | $5.60 | $5.85 | $5.42 |
| 2021-11-13 | $5.60 | $5.67 | $5.73 | $5.56 |
| 2021-11-14 | $5.67 | $5.66 | $5.87 | $5.57 |
| 2021-11-15 | $5.66 | $5.61 | $5.70 | $5.54 |
| 2021-11-16 | $5.61 | $5.20 | $5.61 | $4.76 |
| 2021-11-17 | $5.20 | $5.41 | $5.88 | $5.04 |
| 2021-11-18 | $5.41 | $4.92 | $5.42 | $4.75 |
| 2021-11-19 | $4.92 | $5.17 | $5.21 | $4.80 |
| 2021-11-20 | $5.17 | $5.25 | $5.29 | $5.05 |
| 2021-11-21 | $5.25 | $5.24 | $5.35 | $5.15 |
| 2021-11-22 | $5.24 | $5.06 | $5.24 | $4.97 |
| 2021-11-23 | $5.06 | $5.37 | $5.52 | $4.95 |
| 2021-11-24 | $5.37 | $5.26 | $5.58 | $5.13 |
| 2021-11-25 | $5.26 | $5.37 | $5.41 | $5.17 |
| 2021-11-26 | $5.37 | $4.87 | $5.54 | $4.79 |
| 2021-11-27 | $4.87 | $4.98 | $5.21 | $4.87 |
| 2021-11-28 | $4.98 | $4.95 | $5.00 | $4.58 |
| 2021-11-29 | $4.95 | $5.01 | $5.03 | $4.85 |
| 2021-11-30 | $5.01 | $5.00 | $5.11 | $4.85 |
| 2021-12-01 | $5.00 | $5.18 | $5.21 | $4.95 |
| 2021-12-02 | $5.18 | $5.16 | $5.52 | $5.00 |
| 2021-12-03 | $5.16 | $4.82 | $5.18 | $4.69 |
| 2021-12-04 | $4.82 | $4.05 | $4.82 | $3.30 |
| 2021-12-05 | $4.05 | $3.82 | $4.12 | $3.69 |
| 2021-12-06 | $3.82 | $3.92 | $3.98 | $3.40 |
| 2021-12-07 | $3.92 | $3.96 | $4.03 | $3.85 |
| 2021-12-08 | $3.96 | $4.05 | $4.19 | $3.79 |
| 2021-12-09 | $4.05 | $3.60 | $4.08 | $3.59 |
| 2021-12-10 | $3.60 | $3.42 | $3.69 | $3.42 |
| 2021-12-11 | $3.42 | $3.59 | $3.60 | $3.37 |
| 2021-12-12 | $3.59 | $3.62 | $3.63 | $3.48 |
| 2021-12-13 | $3.62 | $3.23 | $3.64 | $3.20 |
| 2021-12-14 | $3.23 | $3.39 | $3.63 | $3.18 |
| 2021-12-15 | $3.39 | $3.46 | $3.52 | $3.22 |
| 2021-12-16 | $3.46 | $3.69 | $3.75 | $3.46 |
| 2021-12-17 | $3.69 | $3.55 | $3.86 | $3.43 |
| 2021-12-18 | $3.55 | $3.78 | $3.82 | $3.48 |
| 2021-12-19 | $3.78 | $3.60 | $3.91 | $3.60 |
| 2021-12-20 | $3.60 | $3.49 | $3.90 | $3.21 |
| 2021-12-21 | $3.49 | $3.58 | $3.58 | $3.45 |
| 2021-12-22 | $3.58 | $3.62 | $3.80 | $3.54 |
| 2021-12-23 | $3.62 | $3.92 | $4.05 | $3.59 |
| 2021-12-24 | $3.92 | $4.01 | $4.08 | $3.86 |
| 2021-12-25 | $4.01 | $3.97 | $4.07 | $3.89 |
| 2021-12-26 | $3.97 | $4.07 | $4.13 | $3.84 |
| 2021-12-27 | $4.07 | $4.14 | $4.30 | $4.07 |
| 2021-12-28 | $4.14 | $3.72 | $4.14 | $3.69 |
| 2021-12-29 | $3.72 | $3.55 | $3.77 | $3.52 |
| 2021-12-30 | $3.55 | $3.80 | $4.05 | $3.48 |
| 2021-12-31 | $3.80 | $3.95 | $4.03 | $3.73 |
| 2022-01-01 | $3.95 | $4.49 | $4.53 | $3.94 |
| 2022-01-02 | $4.49 | $4.29 | $4.49 | $4.26 |
| 2022-01-03 | $4.29 | $4.53 | $4.54 | $4.26 |
| 2022-01-04 | $4.53 | $5.02 | $5.05 | $4.24 |
| 2022-01-05 | $5.02 | $4.38 | $5.08 | $4.15 |
| 2022-01-06 | $4.38 | $4.21 | $4.44 | $4.03 |
| 2022-01-07 | $4.21 | $4.50 | $4.85 | $3.78 |
| 2022-01-08 | $4.50 | $4.70 | $4.86 | $4.29 |
| 2022-01-09 | $4.70 | $4.59 | $4.94 | $4.54 |
| 2022-01-10 | $4.59 | $4.28 | $4.61 | $4.03 |
| 2022-01-11 | $4.28 | $4.86 | $4.88 | $4.22 |
| 2022-01-12 | $4.86 | $4.97 | $5.24 | $4.84 |
| 2022-01-13 | $4.97 | $4.67 | $5.02 | $4.67 |
| 2022-01-14 | $4.67 | $5.47 | $5.50 | $4.65 |
| 2022-01-15 | $5.47 | $5.26 | $5.59 | $5.25 |
| 2022-01-16 | $5.26 | $5.61 | $5.61 | $5.24 |
| 2022-01-17 | $5.61 | $5.32 | $5.83 | $5.24 |
| 2022-01-18 | $5.32 | $5.03 | $5.78 | $4.93 |
| 2022-01-19 | $5.03 | $4.52 | $5.04 | $4.51 |
| 2022-01-20 | $4.52 | $4.25 | $4.85 | $4.12 |
| 2022-01-21 | $4.25 | $3.79 | $4.37 | $3.69 |
| 2022-01-22 | $3.79 | $3.47 | $4.12 | $3.17 |
| 2022-01-23 | $3.47 | $3.46 | $3.68 | $3.20 |
| 2022-01-24 | $3.46 | $3.23 | $3.46 | $2.81 |
| 2022-01-25 | $3.23 | $3.18 | $3.34 | $3.13 |
| 2022-01-26 | $3.18 | $3.20 | $3.47 | $3.14 |
| 2022-01-27 | $3.20 | $3.17 | $3.32 | $3.02 |
| 2022-01-28 | $3.17 | $3.21 | $3.32 | $3.08 |
| 2022-01-29 | $3.21 | $3.25 | $3.33 | $3.18 |
| 2022-01-30 | $3.25 | $3.23 | $3.36 | $3.16 |
| 2022-01-31 | $3.23 | $3.28 | $3.30 | $3.04 |
| 2022-02-01 | $3.28 | $3.30 | $3.40 | $3.25 |
| 2022-02-02 | $3.30 | $3.16 | $3.40 | $3.13 |
| 2022-02-03 | $3.16 | $3.32 | $3.32 | $3.11 |
| 2022-02-04 | $3.33 | $3.62 | $3.92 | $3.29 |
| 2022-02-05 | $3.62 | $3.79 | $3.83 | $3.56 |
| 2022-02-06 | $3.79 | $3.78 | $3.86 | $3.63 |
| 2022-02-07 | $3.78 | $3.91 | $4.10 | $3.68 |
| 2022-02-08 | $3.91 | $3.80 | $3.97 | $3.62 |
| 2022-02-09 | $3.80 | $3.80 | $3.85 | $3.69 |
| 2022-02-10 | $3.80 | $3.81 | $3.81 | $3.80 |
| 2022-02-11 | $3.66 | $3.38 | $3.75 | $3.31 |
| 2022-02-12 | $3.38 | $3.32 | $3.45 | $3.27 |
| 2022-02-13 | $3.32 | $3.27 | $3.36 | $3.16 |
| 2022-02-14 | $3.27 | $3.29 | $3.36 | $3.16 |
| 2022-02-15 | $3.29 | $3.49 | $3.50 | $3.29 |
| 2022-02-16 | $3.49 | $3.63 | $4.05 | $3.47 |
| 2022-02-17 | $3.63 | $3.35 | $3.77 | $3.33 |
| 2022-02-18 | $3.35 | $3.27 | $3.54 | $3.22 |
| 2022-02-19 | $3.27 | $3.45 | $3.48 | $3.25 |
| 2022-02-20 | $3.45 | $3.19 | $3.46 | $3.15 |
| 2022-02-21 | $3.19 | $2.91 | $3.30 | $2.91 |
| 2022-02-22 | $2.91 | $3.06 | $3.07 | $2.81 |
| 2022-02-23 | $3.05 | $2.95 | $3.18 | $2.94 |
| 2022-02-24 | $2.95 | $3.01 | $3.07 | $2.56 |
| 2022-02-25 | $3.01 | $3.15 | $3.18 | $2.93 |
| 2022-02-26 | $3.15 | $3.17 | $3.24 | $3.10 |
| 2022-02-27 | $3.17 | $3.02 | $3.29 | $2.97 |
| 2022-02-28 | $3.02 | $3.41 | $3.41 | $2.96 |
| 2022-03-01 | $3.41 | $3.53 | $3.64 | $3.40 |
| 2022-03-02 | $3.53 | $3.53 | $3.53 | $3.53 |
| 2022-03-03 | $3.51 | $3.37 | $3.63 | $3.33 |
| 2022-03-04 | $3.37 | $3.14 | $3.43 | $3.12 |
| 2022-03-05 | $3.14 | $3.23 | $3.24 | $3.04 |
| 2022-03-06 | $3.23 | $3.13 | $3.27 | $3.07 |
| 2022-03-07 | $3.13 | $3.02 | $3.21 | $2.97 |
| 2022-03-08 | $3.02 | $3.05 | $3.32 | $3.00 |
| 2022-03-09 | $3.05 | $3.23 | $3.34 | $3.05 |
| 2022-03-10 | $3.23 | $3.12 | $3.25 | $3.02 |
| 2022-03-11 | $3.12 | $3.05 | $3.21 | $3.03 |
| 2022-03-12 | $3.05 | $3.06 | $3.13 | $3.05 |
| 2022-03-13 | $3.06 | $2.97 | $3.13 | $2.93 |
| 2022-03-14 | $2.97 | $3.06 | $3.06 | $2.93 |
| 2022-03-15 | $3.06 | $3.04 | $3.07 | $2.96 |
| 2022-03-16 | $3.04 | $3.19 | $3.19 | $2.99 |
| 2022-03-17 | $3.19 | $3.30 | $3.30 | $3.13 |
| 2022-03-18 | $3.30 | $3.40 | $3.40 | $3.17 |
| 2022-03-19 | $3.40 | $3.42 | $3.49 | $3.34 |
| 2022-03-20 | $3.42 | $3.50 | $3.59 | $3.37 |
| 2022-03-21 | $3.50 | $3.53 | $3.59 | $3.38 |
| 2022-03-22 | $3.53 | $3.70 | $3.78 | $3.51 |
| 2022-03-23 | $3.70 | $3.88 | $3.93 | $3.68 |
| 2022-03-24 | $3.88 | $3.79 | $3.90 | $3.69 |
| 2022-03-25 | $3.79 | $3.76 | $3.83 | $3.69 |
| 2022-03-26 | $3.76 | $3.89 | $4.01 | $3.74 |
| 2022-03-27 | $3.89 | $4.11 | $4.13 | $3.83 |
| 2022-03-28 | $4.11 | $4.42 | $4.83 | $4.09 |
| 2022-03-29 | $4.42 | $4.55 | $4.92 | $4.39 |
| 2022-03-30 | $4.55 | $4.57 | $4.65 | $4.37 |
| 2022-03-31 | $4.57 | $4.51 | $4.67 | $4.37 |
| 2022-04-01 | $4.51 | $4.52 | $4.96 | $4.26 |
| 2022-04-02 | $4.52 | $4.46 | $4.65 | $4.36 |
| 2022-04-03 | $4.46 | $4.64 | $4.64 | $4.36 |
| 2022-04-04 | $4.64 | $4.50 | $4.64 | $4.28 |
| 2022-04-05 | $4.50 | $4.29 | $4.56 | $4.26 |
| 2022-04-06 | $4.29 | $4.28 | $4.52 | $4.05 |
| 2022-04-07 | $4.28 | $4.65 | $4.78 | $4.16 |
| 2022-04-08 | $4.65 | $4.56 | $5.02 | $4.48 |
| 2022-04-09 | $4.56 | $4.74 | $5.01 | $4.54 |
| 2022-04-10 | $4.74 | $4.77 | $4.83 | $4.36 |
| 2022-04-11 | $4.77 | $4.17 | $4.77 | $4.08 |
| 2022-04-12 | $4.17 | $4.14 | $4.29 | $4.00 |
| 2022-04-13 | $4.14 | $4.11 | $4.19 | $3.87 |
| 2022-04-14 | $4.11 | $4.28 | $4.52 | $4.09 |
| 2022-04-15 | $4.28 | $4.31 | $4.45 | $4.19 |
| 2022-04-16 | $4.31 | $4.22 | $4.32 | $4.13 |
| 2022-04-17 | $4.22 | $4.09 | $4.37 | $4.06 |
| 2022-04-18 | $4.09 | $4.39 | $4.41 | $3.98 |
| 2022-04-19 | $4.39 | $4.47 | $4.48 | $4.31 |
| 2022-04-20 | $4.47 | $4.32 | $4.47 | $4.25 |
| 2022-04-21 | $4.32 | $4.50 | $5.16 | $4.32 |
| 2022-04-22 | $4.50 | $4.72 | $4.81 | $4.47 |
| 2022-04-23 | $4.72 | $4.86 | $5.02 | $4.52 |
| 2022-04-24 | $4.86 | $5.16 | $5.20 | $4.78 |
| 2022-04-25 | $5.16 | $5.33 | $5.48 | $4.90 |
| 2022-04-26 | $5.33 | $4.98 | $5.58 | $4.85 |
| 2022-04-27 | $4.98 | $5.15 | $5.30 | $4.96 |
| 2022-04-28 | $5.15 | $5.57 | $5.58 | $5.10 |
| 2022-04-29 | $5.57 | $5.23 | $5.64 | $5.03 |
| 2022-04-30 | $5.23 | $4.35 | $5.35 | $4.21 |
| 2022-05-01 | $4.35 | $4.27 | $4.38 | $4.06 |
| 2022-05-02 | $4.27 | $4.11 | $4.43 | $3.95 |
| 2022-05-03 | $4.11 | $4.20 | $4.32 | $4.00 |
| 2022-05-04 | $4.20 | $4.54 | $4.57 | $4.04 |
| 2022-05-05 | $4.54 | $3.98 | $4.56 | $3.84 |
| 2022-05-06 | $3.98 | $3.78 | $4.00 | $3.66 |
| 2022-05-07 | $3.78 | $3.67 | $3.90 | $3.55 |
| 2022-05-08 | $3.67 | $3.39 | $3.69 | $3.35 |
| 2022-05-09 | $3.39 | $2.63 | $3.48 | $2.62 |
| 2022-05-10 | $2.63 | $2.72 | $3.02 | $2.55 |
| 2022-05-11 | $2.72 | $1.90 | $2.79 | $1.73 |
| 2022-05-12 | $1.90 | $1.66 | $2.02 | $1.34 |
| 2022-05-13 | $1.66 | $2.05 | $2.33 | $1.61 |
| 2022-05-14 | $2.05 | $2.26 | $2.29 | $1.93 |
| 2022-05-15 | $2.26 | $2.68 | $2.82 | $2.19 |
| 2022-05-16 | $2.68 | $2.40 | $2.68 | $2.26 |
| 2022-05-17 | $2.40 | $2.65 | $2.72 | $2.37 |
| 2022-05-18 | $2.65 | $2.35 | $2.67 | $2.31 |
| 2022-05-19 | $2.35 | $2.51 | $2.67 | $2.22 |
| 2022-05-20 | $2.51 | $2.48 | $2.59 | $2.33 |
| 2022-05-21 | $2.48 | $2.78 | $2.87 | $2.41 |
| 2022-05-22 | $2.78 | $2.79 | $2.85 | $2.68 |
| 2022-05-23 | $2.79 | $2.54 | $2.92 | $2.54 |
| 2022-05-24 | $2.54 | $2.82 | $2.91 | $2.46 |
| 2022-05-25 | $2.82 | $2.69 | $2.98 | $2.66 |
| 2022-05-26 | $2.69 | $2.46 | $2.73 | $2.45 |
| 2022-05-27 | $2.46 | $2.31 | $2.51 | $2.25 |
| 2022-05-28 | $2.31 | $2.37 | $2.43 | $2.22 |
| 2022-05-29 | $2.37 | $2.38 | $2.39 | $2.28 |
| 2022-05-30 | $2.38 | $2.70 | $2.72 | $2.34 |
| 2022-05-31 | $2.70 | $2.91 | $3.21 | $2.64 |
| 2022-06-01 | $2.91 | $2.62 | $2.91 | $2.56 |
| 2022-06-02 | $2.62 | $2.63 | $2.73 | $2.56 |
| 2022-06-03 | $2.63 | $2.47 | $2.63 | $2.44 |
| 2022-06-04 | $2.47 | $2.54 | $2.59 | $2.41 |
| 2022-06-05 | $2.54 | $2.56 | $2.62 | $2.47 |
| 2022-06-06 | $2.56 | $2.62 | $2.75 | $2.56 |
| 2022-06-07 | $2.62 | $2.64 | $2.67 | $2.43 |
| 2022-06-08 | $2.64 | $2.59 | $2.72 | $2.56 |
| 2022-06-09 | $2.59 | $2.54 | $2.72 | $2.51 |
| 2022-06-10 | $2.54 | $2.36 | $2.62 | $2.34 |
| 2022-06-11 | $2.36 | $2.12 | $2.43 | $2.09 |
| 2022-06-12 | $2.12 | $1.89 | $2.14 | $1.89 |
| 2022-06-13 | $1.89 | $1.75 | $1.90 | $1.56 |
| 2022-06-14 | $1.75 | $1.69 | $1.76 | $1.57 |
| 2022-06-15 | $1.69 | $1.84 | $1.84 | $1.48 |
| 2022-06-16 | $1.84 | $1.60 | $1.85 | $1.57 |
| 2022-06-17 | $1.60 | $1.66 | $1.69 | $1.58 |
| 2022-06-18 | $1.66 | $1.52 | $1.68 | $1.40 |
| 2022-06-19 | $1.52 | $1.59 | $1.62 | $1.43 |
| 2022-06-20 | $1.59 | $1.66 | $1.68 | $1.51 |
| 2022-06-21 | $1.66 | $1.71 | $1.79 | $1.65 |
| 2022-06-22 | $1.71 | $1.61 | $1.73 | $1.59 |
| 2022-06-23 | $1.61 | $1.77 | $1.86 | $1.60 |
| 2022-06-24 | $1.77 | $1.83 | $1.88 | $1.77 |
| 2022-06-25 | $1.83 | $1.82 | $1.88 | $1.74 |
| 2022-06-26 | $1.82 | $1.83 | $2.04 | $1.81 |
| 2022-06-27 | $1.83 | $1.92 | $2.08 | $1.81 |
| 2022-06-28 | $1.92 | $1.99 | $2.11 | $1.92 |
| 2022-06-29 | $1.99 | $1.89 | $2.00 | $1.84 |
| 2022-06-30 | $1.89 | $1.78 | $1.90 | $1.66 |
| 2022-07-01 | $1.78 | $1.79 | $1.87 | $1.72 |
| 2022-07-02 | $1.79 | $1.80 | $1.83 | $1.73 |
| 2022-07-03 | $1.80 | $1.75 | $1.80 | $1.74 |
| 2022-07-04 | $1.75 | $1.80 | $1.81 | $1.69 |
| 2022-07-05 | $1.80 | $1.80 | $1.87 | $1.72 |
| 2022-07-06 | $1.80 | $1.82 | $1.88 | $1.76 |
| 2022-07-07 | $1.82 | $1.87 | $1.90 | $1.80 |
| 2022-07-08 | $1.87 | $1.83 | $1.92 | $1.80 |
| 2022-07-09 | $1.83 | $1.90 | $1.98 | $1.83 |
| 2022-07-10 | $1.90 | $1.80 | $1.90 | $1.78 |
| 2022-07-11 | $1.80 | $1.68 | $1.80 | $1.68 |
| 2022-07-12 | $1.68 | $1.61 | $1.72 | $1.60 |
| 2022-07-13 | $1.61 | $1.64 | $1.65 | $1.51 |
| 2022-07-14 | $1.64 | $1.70 | $1.73 | $1.58 |
| 2022-07-15 | $1.70 | $1.73 | $1.78 | $1.65 |
| 2022-07-16 | $1.73 | $1.76 | $1.77 | $1.69 |
| 2022-07-17 | $1.76 | $1.75 | $1.80 | $1.73 |
| 2022-07-18 | $1.75 | $1.85 | $1.88 | $1.75 |
| 2022-07-19 | $1.85 | $1.95 | $2.02 | $1.83 |
| 2022-07-20 | $1.95 | $1.80 | $2.00 | $1.79 |
| 2022-07-21 | $1.80 | $1.80 | $1.83 | $1.72 |
| 2022-07-22 | $1.80 | $1.77 | $1.89 | $1.75 |
| 2022-07-23 | $1.77 | $1.81 | $1.83 | $1.75 |
| 2022-07-24 | $1.81 | $1.80 | $1.86 | $1.79 |
| 2022-07-25 | $1.80 | $1.67 | $1.80 | $1.67 |
| 2022-07-26 | $1.67 | $1.71 | $1.72 | $1.64 |
| 2022-07-27 | $1.71 | $1.89 | $1.89 | $1.68 |
| 2022-07-28 | $1.89 | $1.93 | $2.04 | $1.84 |
| 2022-07-29 | $1.93 | $1.89 | $1.99 | $1.85 |
| 2022-07-30 | $1.89 | $1.90 | $2.03 | $1.87 |
| 2022-07-31 | $1.90 | $1.90 | $2.01 | $1.86 |
| 2022-08-01 | $1.90 | $1.97 | $2.09 | $1.90 |
| 2022-08-02 | $1.97 | $2.03 | $2.10 | $1.86 |
| 2022-08-03 | $2.03 | $2.04 | $2.16 | $1.92 |
| 2022-08-04 | $2.04 | $2.11 | $2.16 | $2.04 |
| 2022-08-05 | $2.11 | $2.18 | $2.24 | $2.10 |
| 2022-08-06 | $2.18 | $2.16 | $2.26 | $2.15 |
| 2022-08-07 | $2.16 | $2.13 | $2.19 | $2.11 |
| 2022-08-08 | $2.13 | $2.17 | $2.25 | $2.13 |
| 2022-08-09 | $2.17 | $2.23 | $2.29 | $2.15 |
| 2022-08-10 | $2.23 | $2.30 | $2.33 | $2.13 |
| 2022-08-11 | $2.30 | $2.27 | $2.36 | $2.25 |
| 2022-08-12 | $2.27 | $2.29 | $2.29 | $2.22 |
| 2022-08-13 | $2.29 | $2.27 | $2.34 | $2.26 |
| 2022-08-14 | $2.27 | $2.24 | $2.30 | $2.19 |
| 2022-08-15 | $2.24 | $2.26 | $2.32 | $2.21 |
| 2022-08-16 | $2.26 | $2.15 | $2.26 | $2.11 |
| 2022-08-17 | $2.15 | $2.04 | $2.22 | $2.02 |
| 2022-08-18 | $2.04 | $1.98 | $2.15 | $1.98 |
| 2022-08-19 | $1.98 | $1.84 | $1.98 | $1.82 |
| 2022-08-20 | $1.84 | $1.81 | $1.90 | $1.77 |
| 2022-08-21 | $1.81 | $1.85 | $1.87 | $1.79 |
| 2022-08-22 | $1.85 | $1.79 | $1.86 | $1.73 |
| 2022-08-23 | $1.79 | $1.79 | $1.84 | $1.72 |
| 2022-08-24 | $1.79 | $1.81 | $1.87 | $1.75 |
| 2022-08-25 | $1.81 | $1.84 | $1.89 | $1.81 |
| 2022-08-26 | $1.84 | $1.65 | $1.87 | $1.64 |
| 2022-08-27 | $1.65 | $1.65 | $1.68 | $1.62 |
| 2022-08-28 | $1.65 | $1.63 | $1.69 | $1.62 |
| 2022-08-29 | $1.63 | $1.72 | $1.72 | $1.61 |
| 2022-08-30 | $1.72 | $1.69 | $1.76 | $1.65 |
| 2022-08-31 | $1.69 | $1.78 | $1.86 | $1.69 |
| 2022-09-01 | $1.78 | $1.74 | $1.78 | $1.67 |
| 2022-09-02 | $1.74 | $1.72 | $1.79 | $1.70 |
| 2022-09-03 | $1.72 | $1.68 | $1.72 | $1.66 |
| 2022-09-04 | $1.68 | $1.70 | $1.70 | $1.66 |
| 2022-09-05 | $1.70 | $1.67 | $1.71 | $1.65 |
| 2022-09-06 | $1.67 | $1.52 | $1.70 | $1.52 |
| 2022-09-07 | $1.52 | $1.58 | $1.61 | $1.51 |
| 2022-09-08 | $1.58 | $1.65 | $1.67 | $1.55 |
| 2022-09-09 | $1.65 | $1.75 | $1.78 | $1.65 |
| 2022-09-10 | $1.75 | $1.76 | $1.77 | $1.71 |
| 2022-09-11 | $1.76 | $1.72 | $1.79 | $1.69 |
| 2022-09-12 | $1.72 | $1.70 | $1.77 | $1.68 |
| 2022-09-13 | $1.70 | $1.53 | $1.71 | $1.52 |
| 2022-09-14 | $1.53 | $1.56 | $1.58 | $1.52 |
| 2022-09-15 | $1.56 | $1.53 | $1.59 | $1.52 |
| 2022-09-16 | $1.53 | $1.57 | $1.58 | $1.51 |
| 2022-09-17 | $1.57 | $1.60 | $1.61 | $1.56 |
| 2022-09-18 | $1.60 | $1.46 | $1.61 | $1.43 |
| 2022-09-19 | $1.46 | $1.51 | $1.51 | $1.41 |
| 2022-09-20 | $1.51 | $1.48 | $1.56 | $1.47 |
| 2022-09-21 | $1.48 | $1.44 | $1.53 | $1.41 |
| 2022-09-22 | $1.44 | $1.56 | $1.56 | $1.43 |
| 2022-09-23 | $1.56 | $1.54 | $1.63 | $1.48 |
| 2022-09-24 | $1.54 | $1.52 | $1.57 | $1.52 |
| 2022-09-25 | $1.52 | $1.50 | $1.55 | $1.49 |
| 2022-09-26 | $1.50 | $1.50 | $1.51 | $1.44 |
| 2022-09-27 | $1.50 | $1.49 | $1.56 | $1.44 |
| 2022-09-28 | $1.49 | $1.58 | $1.60 | $1.47 |
| 2022-09-29 | $1.58 | $1.54 | $1.59 | $1.51 |
| 2022-09-30 | $1.54 | $1.51 | $1.56 | $1.50 |
| 2022-10-01 | $1.51 | $1.51 | $1.53 | $1.50 |
| 2022-10-02 | $1.51 | $1.45 | $1.52 | $1.45 |
| 2022-10-03 | $1.45 | $1.52 | $1.53 | $1.44 |
| 2022-10-04 | $1.52 | $1.59 | $1.61 | $1.52 |
| 2022-10-05 | $1.59 | $1.55 | $1.61 | $1.51 |
| 2022-10-06 | $1.55 | $1.52 | $1.58 | $1.51 |
| 2022-10-07 | $1.52 | $1.53 | $1.53 | $1.48 |
| 2022-10-08 | $1.53 | $1.54 | $1.55 | $1.53 |
| 2022-10-09 | $1.54 | $1.54 | $1.55 | $1.53 |
| 2022-10-10 | $1.54 | $1.51 | $1.56 | $1.51 |
| 2022-10-11 | $1.51 | $1.47 | $1.51 | $1.45 |
| 2022-10-12 | $1.47 | $1.46 | $1.48 | $1.44 |
| 2022-10-13 | $1.46 | $1.40 | $1.47 | $1.32 |
| 2022-10-14 | $1.40 | $1.38 | $1.45 | $1.36 |
| 2022-10-15 | $1.38 | $1.38 | $1.40 | $1.37 |
| 2022-10-16 | $1.38 | $1.41 | $1.42 | $1.38 |
| 2022-10-17 | $1.41 | $1.42 | $1.47 | $1.41 |
| 2022-10-18 | $1.42 | $1.41 | $1.43 | $1.39 |
| 2022-10-19 | $1.41 | $1.35 | $1.42 | $1.34 |
| 2022-10-20 | $1.35 | $1.43 | $1.48 | $1.35 |
| 2022-10-21 | $1.43 | $1.41 | $1.43 | $1.36 |
| 2022-10-22 | $1.41 | $1.43 | $1.45 | $1.40 |
| 2022-10-23 | $1.43 | $1.49 | $1.49 | $1.42 |
| 2022-10-24 | $1.49 | $1.51 | $1.55 | $1.46 |
| 2022-10-25 | $1.51 | $1.54 | $1.58 | $1.50 |
| 2022-10-26 | $1.54 | $1.55 | $1.62 | $1.53 |
| 2022-10-27 | $1.55 | $1.47 | $1.58 | $1.46 |
| 2022-10-28 | $1.47 | $1.49 | $1.52 | $1.46 |
| 2022-10-29 | $1.49 | $1.49 | $1.53 | $1.48 |
| 2022-10-30 | $1.49 | $1.47 | $1.55 | $1.45 |
| 2022-10-31 | $1.47 | $1.46 | $1.50 | $1.45 |
| 2022-11-01 | $1.46 | $1.42 | $1.47 | $1.41 |
| 2022-11-02 | $1.42 | $1.37 | $1.45 | $1.36 |
| 2022-11-03 | $1.37 | $1.40 | $1.43 | $1.37 |
| 2022-11-04 | $1.40 | $1.46 | $1.46 | $1.39 |
| 2022-11-05 | $1.46 | $1.45 | $1.50 | $1.44 |
| 2022-11-06 | $1.45 | $1.39 | $1.48 | $1.39 |
| 2022-11-07 | $1.39 | $1.36 | $1.42 | $1.34 |
| 2022-11-08 | $1.36 | $1.16 | $1.37 | $1.08 |
| 2022-11-09 | $1.16 | $0.8229000 | $1.16 | $0.8001000 |
| 2022-11-10 | $0.8229000 | $1.03 | $1.10 | $0.8079000 |
| 2022-11-11 | $1.03 | $0.9937000 | $1.04 | $0.9087000 |
| 2022-11-12 | $0.9937000 | $0.9586000 | $1.06 | $0.9274000 |
| 2022-11-13 | $0.9586000 | $0.9220000 | $1.03 | $0.9121000 |
| 2022-11-14 | $0.9220000 | $0.8999000 | $0.9458000 | $0.8617000 |
| 2022-11-15 | $0.8999000 | $0.9674000 | $0.9853000 | $0.8828000 |
| 2022-11-16 | $0.9674000 | $0.9055000 | $0.9686000 | $0.8884000 |
| 2022-11-17 | $0.9055000 | $0.9536000 | $0.9600000 | $0.8729000 |
| 2022-11-18 | $0.9536000 | $0.9042000 | $0.9540000 | $0.8966000 |
| 2022-11-19 | $0.9042000 | $0.8743000 | $0.9042000 | $0.8726000 |
| 2022-11-20 | $0.8743000 | $0.8212000 | $0.8834000 | $0.8133000 |
| 2022-11-21 | $0.8212000 | $0.8395000 | $0.8916000 | $0.7972000 |
| 2022-11-22 | $0.8395000 | $0.8966000 | $0.9199000 | $0.8226000 |
| 2022-11-23 | $0.8966000 | $0.9043000 | $0.9524000 | $0.8896000 |
| 2022-11-24 | $0.9043000 | $0.9152000 | $0.9500000 | $0.8883000 |
| 2022-11-25 | $0.9152000 | $0.8674000 | $0.9152000 | $0.8619000 |
| 2022-11-26 | $0.8674000 | $0.8531000 | $0.8910000 | $0.8516000 |
| 2022-11-27 | $0.8531000 | $0.8437000 | $0.8733000 | $0.8361000 |
| 2022-11-28 | $0.8437000 | $0.8400000 | $0.8518000 | $0.8007000 |
| 2022-11-29 | $0.8400000 | $0.8632000 | $0.8796000 | $0.8299000 |
| 2022-11-30 | $0.8632000 | $0.8873000 | $0.9187000 | $0.8632000 |
| 2022-12-01 | $0.8873000 | $0.9030000 | $0.9303000 | $0.8731000 |
| 2022-12-02 | $0.9030000 | $0.9202000 | $0.9276000 | $0.8822000 |
| 2022-12-03 | $0.9202000 | $0.9071000 | $0.9371000 | $0.9044000 |
| 2022-12-04 | $0.9071000 | $0.9159000 | $0.9641000 | $0.8961000 |
| 2022-12-05 | $0.9159000 | $0.8991000 | $0.9461000 | $0.8956000 |
| 2022-12-06 | $0.8991000 | $0.8672000 | $0.9318000 | $0.8563000 |
| 2022-12-07 | $0.8672000 | $0.8342000 | $0.8699000 | $0.8143000 |
| 2022-12-08 | $0.8342000 | $0.8724000 | $0.8769000 | $0.8300000 |
| 2022-12-09 | $0.8719000 | $0.8778000 | $0.9567000 | $0.8449000 |
| 2022-12-10 | $0.8764000 | $0.8820000 | $0.9066000 | $0.8642000 |
| 2022-12-11 | $0.8820000 | $0.8735000 | $0.9037000 | $0.8735000 |
| 2022-12-12 | $0.8735000 | $0.8606000 | $0.8860000 | $0.8393000 |
| 2022-12-13 | $0.8606000 | $0.8527000 | $0.8606000 | $0.8273000 |
| 2022-12-14 | $0.8527000 | $0.8640000 | $0.8857000 | $0.8521000 |
| 2022-12-15 | $0.8640000 | $0.8625000 | $0.8830000 | $0.8481000 |
| 2022-12-16 | $0.8625000 | $0.7230000 | $0.8720000 | $0.7148000 |
| 2022-12-17 | $0.7230000 | $0.7158000 | $0.7285000 | $0.6990000 |
| 2022-12-18 | $0.7158000 | $0.7006000 | $0.7245000 | $0.6913000 |
| 2022-12-19 | $0.7006000 | $0.6747000 | $0.7178000 | $0.6656000 |
| 2022-12-20 | $0.6747000 | $0.7222000 | $0.7447000 | $0.6747000 |
| 2022-12-21 | $0.7222000 | $0.7145000 | $0.7237000 | $0.6906000 |
| 2022-12-22 | $0.7145000 | $0.7178000 | $0.7205000 | $0.6815000 |
| 2022-12-23 | $0.7178000 | $0.7264000 | $0.7397000 | $0.7102000 |
| 2022-12-24 | $0.7264000 | $0.7071000 | $0.7334000 | $0.7048000 |
| 2022-12-25 | $0.7071000 | $0.6902000 | $0.7085000 | $0.6852000 |
| 2022-12-26 | $0.6902000 | $0.6977000 | $0.7000000 | $0.6843000 |
| 2022-12-27 | $0.6977000 | $0.6943000 | $0.7011000 | $0.6800000 |
| 2022-12-28 | $0.6943000 | $0.6579000 | $0.6959000 | $0.6513000 |
| 2022-12-29 | $0.6579000 | $0.6248000 | $0.6621000 | $0.6094000 |
| 2022-12-30 | $0.6248000 | $0.5961000 | $0.6274000 | $0.5872000 |
| 2022-12-31 | $0.5961000 | $0.5728000 | $0.6019000 | $0.5663000 |
| 2023-01-01 | $0.5728000 | $0.5354000 | $0.5728000 | $0.5283000 |
| 2023-01-02 | $0.5354000 | $0.5445000 | $0.5554000 | $0.5118000 |
| 2023-01-03 | $0.5445000 | $0.6198000 | $0.6574000 | $0.5445000 |
| 2023-01-04 | $0.6198000 | $0.6284000 | $0.6485000 | $0.6082000 |
| 2023-01-05 | $0.6284000 | $0.6581000 | $0.6776000 | $0.6201000 |
| 2023-01-06 | $0.6581000 | $0.6604000 | $0.6642000 | $0.6419000 |
| 2023-01-07 | $0.6604000 | $0.6570000 | $0.6838000 | $0.6523000 |
| 2023-01-08 | $0.6570000 | $0.6816000 | $0.6817000 | $0.6470000 |
| 2023-01-09 | $0.6816000 | $0.7387000 | $0.7755000 | $0.6785000 |
| 2023-01-10 | $0.7387000 | $0.7431000 | $0.7625000 | $0.7202000 |
| 2023-01-11 | $0.7431000 | $0.7411000 | $0.7550000 | $0.7189000 |
| 2023-01-12 | $0.7411000 | $0.7622000 | $0.7943000 | $0.7030000 |
| 2023-01-13 | $0.7622000 | $0.7813000 | $0.7939000 | $0.7455000 |
| 2023-01-14 | $0.7813000 | $0.8441000 | $0.9194000 | $0.7805000 |
| 2023-01-15 | $0.8441000 | $0.8475000 | $0.8730000 | $0.7995000 |
| 2023-01-16 | $0.8475000 | $0.9142000 | $0.9476000 | $0.8132000 |
| 2023-01-17 | $0.9142000 | $0.9392000 | $0.9666000 | $0.8843000 |
| 2023-01-18 | $0.9392000 | $1.04 | $1.08 | $0.8964000 |
| 2023-01-19 | $1.04 | $1.01 | $1.08 | $0.9998000 |
| 2023-01-20 | $1.01 | $1.07 | $1.09 | $1.01 |
| 2023-01-21 | $1.07 | $1.05 | $1.15 | $1.04 |
| 2023-01-22 | $1.05 | $1.00 | $1.08 | $0.9758000 |
| 2023-01-23 | $1.00 | $1.00 | $1.03 | $0.9720000 |
| 2023-01-24 | $1.00 | $1.06 | $1.14 | $0.9958000 |
| 2023-01-25 | $1.06 | $1.02 | $1.07 | $0.9800000 |
| 2023-01-26 | $1.02 | $1.04 | $1.07 | $1.02 |
| 2023-01-27 | $1.04 | $1.02 | $1.04 | $0.9919000 |
| 2023-01-28 | $1.02 | $0.9971000 | $1.04 | $0.9886000 |
| 2023-01-29 | $0.9971000 | $1.03 | $1.05 | $0.9899000 |
| 2023-01-30 | $1.03 | $0.9417000 | $1.04 | $0.9205000 |
| 2023-01-31 | $0.9417000 | $0.9532000 | $0.9780000 | $0.9342000 |
| 2023-02-01 | $0.9532000 | $0.9709000 | $0.9750000 | $0.8948000 |
| 2023-02-02 | $0.9709000 | $1.01 | $1.07 | $0.9709000 |
| 2023-02-03 | $1.01 | $1.04 | $1.06 | $1.00 |
| 2023-02-04 | $1.04 | $1.01 | $1.06 | $1.00 |
| 2023-02-05 | $1.01 | $0.9697000 | $1.05 | $0.9453000 |
| 2023-02-06 | $0.9697000 | $0.9642000 | $0.9850000 | $0.9445000 |
| 2023-02-07 | $0.9642000 | $1.04 | $1.04 | $0.9467000 |
| 2023-02-08 | $1.04 | $1.02 | $1.10 | $0.9833000 |
| 2023-02-09 | $1.02 | $0.8702000 | $1.02 | $0.8436000 |
| 2023-02-10 | $0.8702000 | $0.8475000 | $0.8961000 | $0.8321000 |
| 2023-02-11 | $0.8475000 | $0.8608000 | $0.8647000 | $0.8407000 |
| 2023-02-12 | $0.8608000 | $0.8607000 | $0.8922000 | $0.8420000 |
| 2023-02-13 | $0.8607000 | $0.8539000 | $0.8664000 | $0.8120000 |
| 2023-02-14 | $0.8539000 | $0.8830000 | $0.8912000 | $0.8337000 |
| 2023-02-15 | $0.8830000 | $0.9503000 | $0.9525000 | $0.8649000 |
| 2023-02-16 | $0.9503000 | $0.8861000 | $0.9759000 | $0.8861000 |
| 2023-02-17 | $0.8861000 | $0.9150000 | $0.9504000 | $0.8810000 |
| 2023-02-18 | $0.9150000 | $0.9208000 | $0.9342000 | $0.9067000 |
| 2023-02-19 | $0.9208000 | $0.9281000 | $0.9752000 | $0.9125000 |
| 2023-02-20 | $0.9281000 | $0.9896000 | $0.9990000 | $0.9140000 |
| 2023-02-21 | $0.9896000 | $0.9638000 | $1.01 | $0.9535000 |
| 2023-02-22 | $0.9638000 | $0.9064000 | $0.9648000 | $0.8782000 |
| 2023-02-23 | $0.9064000 | $0.9166000 | $0.9349000 | $0.8886000 |
| 2023-02-24 | $0.9166000 | $0.8824000 | $0.9280000 | $0.8571000 |
| 2023-02-25 | $0.8824000 | $0.8611000 | $0.8875000 | $0.8332000 |
| 2023-02-26 | $0.8611000 | $0.8764000 | $0.8805000 | $0.8516000 |
| 2023-02-27 | $0.8764000 | $0.8609000 | $0.8894000 | $0.8500000 |
| 2023-02-28 | $0.8609000 | $0.8513000 | $0.8815000 | $0.8508000 |
| 2023-03-01 | $0.8513000 | $0.8971000 | $0.9241000 | $0.8374000 |
| 2023-03-02 | $0.8971000 | $0.8663000 | $0.8986000 | $0.8514000 |
| 2023-03-03 | $0.8663000 | $0.7973000 | $0.8663000 | $0.7624000 |
| 2023-03-04 | $0.7973000 | $0.7907000 | $0.8012000 | $0.7547000 |
| 2023-03-05 | $0.7907000 | $0.7911000 | $0.8075000 | $0.7868000 |
| 2023-03-06 | $0.7911000 | $0.8124000 | $0.8262000 | $0.7788000 |
| 2023-03-07 | $0.8124000 | $0.8078000 | $0.8173000 | $0.7748000 |
| 2023-03-08 | $0.8078000 | $0.8327000 | $0.8594000 | $0.7884000 |
| 2023-03-09 | $0.8327000 | $0.8530000 | $0.8937000 | $0.8218000 |
| 2023-03-10 | $0.8530000 | $0.9445000 | $0.9789000 | $0.8393000 |
| 2023-03-11 | $0.9445000 | $0.8867000 | $0.9935000 | $0.8670000 |
| 2023-03-12 | $0.8867000 | $1.00 | $1.01 | $0.8800000 |
| 2023-03-13 | $1.00 | $1.08 | $1.12 | $0.9977000 |
| 2023-03-14 | $1.08 | $1.12 | $1.22 | $1.08 |
| 2023-03-15 | $1.12 | $1.09 | $1.18 | $1.07 |
| 2023-03-16 | $1.09 | $0.9935000 | $1.13 | $0.9881000 |
| 2023-03-17 | $0.9935000 | $1.04 | $1.04 | $0.9647000 |
| 2023-03-18 | $1.04 | $0.9859000 | $1.08 | $0.9694000 |
| 2023-03-19 | $0.9859000 | $0.9915000 | $1.02 | $0.9807000 |
| 2023-03-20 | $0.9915000 | $0.9378000 | $1.02 | $0.9339000 |
| 2023-03-21 | $0.9378000 | $0.9738000 | $0.9771000 | $0.8959000 |
| 2023-03-22 | $0.9738000 | $0.8867000 | $0.9801000 | $0.8496000 |
| 2023-03-23 | $0.8867000 | $0.8850000 | $0.9010000 | $0.8608000 |
| 2023-03-24 | $0.8850000 | $0.8905000 | $0.8987000 | $0.8422000 |
| 2023-03-25 | $0.8905000 | $0.8536000 | $0.9061000 | $0.8460000 |
| 2023-03-26 | $0.8536000 | $0.8667000 | $0.8724000 | $0.8380000 |
| 2023-03-27 | $0.8667000 | $0.8375000 | $0.8723000 | $0.8166000 |
| 2023-03-28 | $0.8375000 | $0.8830000 | $0.8968000 | $0.8231000 |
| 2023-03-29 | $0.8830000 | $0.9176000 | $0.9295000 | $0.8774000 |
| 2023-03-30 | $0.9176000 | $0.8796000 | $0.9230000 | $0.8693000 |
| 2023-03-31 | $0.8796000 | $0.8868000 | $0.8920000 | $0.8659000 |
| 2023-04-01 | $0.8868000 | $0.8770000 | $0.8933000 | $0.8649000 |
| 2023-04-02 | $0.8770000 | $0.8471000 | $0.8790000 | $0.8342000 |
| 2023-04-03 | $0.8471000 | $0.8503000 | $0.8661000 | $0.8227000 |
| 2023-04-04 | $0.8503000 | $0.8626000 | $0.8687000 | $0.8416000 |
| 2023-04-05 | $0.8626000 | $0.8835000 | $0.8874000 | $0.8584000 |
| 2023-04-06 | $0.8835000 | $0.8727000 | $0.8835000 | $0.8591000 |
| 2023-04-07 | $0.8727000 | $0.8757000 | $0.8903000 | $0.8668000 |
| 2023-04-08 | $0.8757000 | $0.8558000 | $0.8801000 | $0.8518000 |
| 2023-04-09 | $0.8558000 | $0.8647000 | $0.8694000 | $0.8522000 |
| 2023-04-10 | $0.8647000 | $0.8906000 | $0.9017000 | $0.8588000 |
| 2023-04-11 | $0.8906000 | $0.9262000 | $0.9523000 | $0.8875000 |
| 2023-04-12 | $0.9262000 | $0.9012000 | $0.9322000 | $0.8980000 |
| 2023-04-13 | $0.9012000 | $0.9260000 | $0.9499000 | $0.8937000 |
| 2023-04-14 | $0.9260000 | $0.9393000 | $0.9720000 | $0.9253000 |
| 2023-04-15 | $0.9393000 | $0.9305000 | $0.9482000 | $0.9200000 |
| 2023-04-16 | $0.9305000 | $0.9528000 | $0.9584000 | $0.9136000 |
| 2023-04-17 | $0.9528000 | $0.9111000 | $0.9612000 | $0.9052000 |
| 2023-04-18 | $0.9111000 | $0.9316000 | $0.9541000 | $0.9007000 |
| 2023-04-19 | $0.9316000 | $0.8410000 | $0.9325000 | $0.8275000 |
| 2023-04-20 | $0.8410000 | $0.8080000 | $0.8508000 | $0.7983000 |
| 2023-04-21 | $0.8080000 | $0.7638000 | $0.8229000 | $0.7574000 |
| 2023-04-22 | $0.7638000 | $0.7764000 | $0.7802000 | $0.7556000 |
| 2023-04-23 | $0.7764000 | $0.7741000 | $0.7780000 | $0.7511000 |
| 2023-04-24 | $0.7741000 | $0.7845000 | $0.8005000 | $0.7578000 |
| 2023-04-25 | $0.7845000 | $0.7992000 | $0.8108000 | $0.7543000 |
| 2023-04-26 | $0.7992000 | $0.7782000 | $0.8330000 | $0.7507000 |
| 2023-04-27 | $0.7782000 | $0.8185000 | $0.8426000 | $0.7758000 |
| 2023-04-28 | $0.8185000 | $0.7879000 | $0.8198000 | $0.7789000 |
| 2023-04-29 | $0.7879000 | $0.7997000 | $0.8071000 | $0.7840000 |
| 2023-04-30 | $0.7997000 | $0.7761000 | $0.8016000 | $0.7739000 |
| 2023-05-01 | $0.7761000 | $0.7595000 | $0.7845000 | $0.7564000 |
| 2023-05-02 | $0.7595000 | $0.7744000 | $0.7841000 | $0.7548000 |
| 2023-05-03 | $0.7744000 | $0.7811000 | $0.7831000 | $0.7472000 |
| 2023-05-04 | $0.7811000 | $0.7916000 | $0.8038000 | $0.7734000 |
| 2023-05-05 | $0.7916000 | $0.7938000 | $0.8106000 | $0.7800000 |
| 2023-05-06 | $0.7938000 | $0.7264000 | $0.7988000 | $0.7159000 |
| 2023-05-07 | $0.7264000 | $0.7267000 | $0.7438000 | $0.7264000 |
| 2023-05-08 | $0.7267000 | $0.7476000 | $0.7728000 | $0.6769000 |
| 2023-05-09 | $0.7476000 | $0.8019000 | $0.8755000 | $0.7343000 |
| 2023-05-10 | $0.8019000 | $0.8866000 | $0.9058000 | $0.8012000 |
| 2023-05-11 | $0.8866000 | $0.8866000 | $0.8866000 | $0.8866000 |
| 2023-05-12 | $0.8596000 | $0.9139000 | $0.9469000 | $0.8364000 |
| 2023-05-13 | $0.9139000 | $0.9218000 | $0.9543000 | $0.9064000 |
| 2023-05-14 | $0.9218000 | $1.01 | $1.04 | $0.9194000 |
| 2023-05-15 | $1.01 | $1.01 | $1.05 | $0.9874000 |
| 2023-05-16 | $1.01 | $1.00 | $1.01 | $1.00 |
| Pair | Exchange |
|---|---|
| KAVA/USDT | aax |
| KAVA/BTC | biki |
| KAVA/USDT | biki |
| KAVA/USDT | bilaxy |
| KAVA/BNB | binance |
| KAVA/BTC | binance |
| KAVA/BUSD | binance |
| KAVA/USDT | binance |
| KAVA/BTC | bitmax |
| KAVA/USDT | bitmax |
| KAVA/USDT | bkex |
| KAVA/USD | cexio |
| KAVA/USDT | cexio |
| KAVA/USDT | coinex |
| KAVA/KRW | coinone |
| KAVA/USDT | cryptodotcom |
| KAVA/USDT | dcoin |
| KAVA/USDT | gateio |
| KAVA/BTC | hitbtc |
| KAVA/BTC | huobikorea |
| KAVA/ETH | huobikorea |
| KAVA/KRW | huobikorea |
| KAVA/USDT | huobikorea |
| KAVA/BTC | huobipro |
| KAVA/ETH | huobipro |
| KAVA/HUSD | huobipro |
| KAVA/USDT | huobipro |
| KAVA/BTC | kraken |
| KAVA/ETH | kraken |
| KAVA/EUR | kraken |
| KAVA/USD | kraken |
| KAVA/USDT | kucoin |
| KAVA/BTC | upbit |
| KAVA/KRW | upbit |
| KAVA/USDT | xtpub |
| KAVA/QC | zb |
| KAVA/USDT | zb |
Description
Description
Kava is a PoS blockchain built on Cosmos, with its own native KAVA token that is deployed in its governance model along with its multi-collateral backed USDX stable coin.
Kava (KAVA) News
Related Coins
