Australia markets open in 8 hours

Kava AUD (KAVA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.0010+0.0558 (+5.91%)
As of 03:58PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.99231.00370.95951.00101.001020,185,410
01 May 20241.04831.05830.96740.99770.997734,027,042
30 Apr 20241.04511.05571.00941.04831.048324,546,514
29 Apr 20241.06331.08831.04371.04511.045124,682,831
28 Apr 20241.07581.07981.03901.06331.063322,074,842
27 Apr 20241.09571.09891.06611.07581.075826,964,427
26 Apr 20241.12821.12891.07461.09571.095733,435,354
25 Apr 20241.17141.19991.11471.12821.128246,985,150
24 Apr 20241.14631.18271.12841.17141.171427,877,946
23 Apr 20241.10531.15651.09841.14631.146329,016,043
22 Apr 20241.12671.13601.09361.10531.105331,423,613
21 Apr 20241.04301.14811.03091.12671.126731,300,291
20 Apr 20241.04481.06920.97531.04301.043036,575,961
19 Apr 20240.99971.04770.97781.04481.044829,470,300
18 Apr 20241.00811.02860.96680.99970.999732,697,805
17 Apr 20240.99991.02350.96191.00811.008135,150,762
16 Apr 20241.04441.07800.96430.99990.999945,528,600
15 Apr 20240.99421.05550.93031.04441.044454,049,984
14 Apr 20241.20501.20500.87280.99420.994273,724,408
13 Apr 20241.42241.44081.16471.20501.205063,582,117
12 Apr 20241.44921.44811.38841.42241.422433,076,845
11 Apr 20241.44251.45281.37741.44921.449246,673,119
10 Apr 20241.50891.51741.43891.44251.442545,061,492
09 Apr 20241.45541.51921.43881.50891.508948,815,470
08 Apr 20241.41591.47511.40871.45541.455442,031,816
07 Apr 20241.36841.42421.36001.41591.415919,125,183
06 Apr 20241.41031.41161.32591.36841.368435,249,852
05 Apr 20241.37681.42891.33291.41031.410334,811,961
04 Apr 20241.40891.44571.35621.37681.376848,617,918
03 Apr 20241.63811.66311.40621.40891.408992,755,258
02 Apr 20241.63111.73401.59631.63811.6381142,389,323
01 Apr 20241.56661.67451.56071.63111.631146,926,155
31 Mar 20241.63251.63281.55601.56661.566649,988,435
30 Mar 20241.54881.63451.52191.63251.632561,763,481
29 Mar 20241.50561.55611.46621.54881.548842,245,722
28 Mar 20241.53861.60881.48141.50561.505682,327,571
27 Mar 20241.48671.57311.48371.53861.538662,836,920
26 Mar 20241.43041.49611.42541.48671.486744,334,718
25 Mar 20241.39561.43651.37891.43041.430433,487,025
24 Mar 20241.39161.44231.37881.39561.395631,359,878
23 Mar 20241.45031.47681.35771.39141.391451,260,919
22 Mar 20241.44511.50351.40511.45031.450364,284,968
21 Mar 20241.28661.45141.24301.44511.445182,058,407
20 Mar 20241.46371.48951.26241.28661.286678,275,589
19 Mar 20241.39911.49541.34801.46371.4637110,963,753
18 Mar 20241.36001.41501.28411.39911.399150,239,979
17 Mar 20241.50941.54491.33121.36011.360156,310,060
16 Mar 20241.63281.65191.41401.50941.5094101,634,138
15 Mar 20241.68271.73341.53351.63281.6328110,908,218
14 Mar 20241.61441.71521.59791.68271.6827123,383,703
13 Mar 20241.64241.65061.51151.61441.614489,524,765
12 Mar 20241.52211.74601.52211.64241.6424300,097,136
11 Mar 20241.55411.57331.47211.52211.522153,579,903
10 Mar 20241.55811.57691.52881.55411.554154,114,793
09 Mar 20241.53471.61311.50101.55811.5581131,229,437
08 Mar 20241.45681.54481.44781.53471.534794,017,392
07 Mar 20241.36451.46011.30881.45681.456857,740,905
06 Mar 20241.49521.53301.22711.36451.3645101,261,743
05 Mar 20241.44461.53041.43761.49541.495497,014,941
04 Mar 20241.47001.48961.39571.44431.444385,797,805
03 Mar 20241.37231.49551.36021.46971.469784,380,373
02 Mar 20241.29581.37711.29581.37601.376057,667,931
01 Mar 20241.26211.35161.25051.29591.2959102,000,361
29 Feb 20241.24841.30241.22571.26211.262172,878,805
28 Feb 20241.24791.27171.22451.24841.248456,221,880
27 Feb 20241.22531.24831.18041.24791.247948,082,360
26 Feb 20241.23861.24121.20331.22531.225334,174,760
25 Feb 20241.18721.26171.18341.23861.238660,791,517
24 Feb 20241.18081.19961.15391.18731.187355,368,406
23 Feb 20241.18501.19601.15011.18031.180329,490,703
22 Feb 20241.18071.21111.14871.18501.185044,911,291
21 Feb 20241.21081.21471.14261.18071.180743,774,481
20 Feb 20241.16751.21401.16531.21081.210829,895,543
19 Feb 20241.13781.17701.12561.16741.167426,920,714
18 Feb 20241.15291.15951.10371.13781.137824,397,929
17 Feb 20241.15651.18691.13211.15291.152936,390,234
16 Feb 20241.13531.17891.13561.15641.156447,724,590
15 Feb 20241.11821.14801.11111.13511.135128,234,803
14 Feb 20241.11761.13361.10011.11831.118328,420,564
13 Feb 20241.10021.12171.07921.11781.117826,777,634
12 Feb 20241.10051.11061.09581.10091.100917,912,071
11 Feb 20241.11401.12241.09991.10051.100518,587,886
10 Feb 20241.09571.12691.09551.11381.113830,563,211
09 Feb 20241.07741.12201.07571.09571.095727,895,127
08 Feb 20241.05361.09061.04861.07741.077416,752,452
07 Feb 20241.05951.06421.04711.05361.053611,822,467
06 Feb 20241.05811.07651.04651.05941.059417,952,255
05 Feb 20241.08231.08301.05551.05821.058217,259,419
04 Feb 20241.07991.09481.07991.08221.082214,503,602
03 Feb 20241.06841.07781.07441.07991.079920,265,922
02 Feb 20241.07701.08191.05131.06841.068421,522,968
01 Feb 20241.09991.10301.07351.07701.077036,343,773
31 Jan 20241.11261.13621.09801.09981.099839,531,641
30 Jan 20241.09011.11781.08151.11281.112834,125,642
29 Jan 20241.08621.11541.07261.09011.090136,282,180
28 Jan 20241.08141.09831.06761.08621.086219,628,605
27 Jan 20241.05051.08901.04051.08141.081428,653,116
26 Jan 20241.06951.07011.03421.05041.050430,642,497
25 Jan 20241.06441.07131.03091.06951.069549,997,176
24 Jan 20241.02191.13531.01451.06441.0644203,605,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...