kava3s(KAVA3S)Today
$1.642
1 years ago
$4.136101
2 years ago
$0.086902
3 years ago
$1.217575
4 years ago
$0.661818
kava3s Price History (KAVA3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $1.802 | $1.85 | $1.653 | $1.731 | $13,423.36 |
2025-07-16 | $1.964 | $1.992 | $1.776 | $1.834 | $14,174.13 |
2025-07-15 | $1.839 | $2.067 | $1.784 | $1.988 | $17,333.79 |
2025-07-14 | $1.8 | $1.918 | $1.683 | $1.911 | $8,536.437 |
2025-07-13 | $2.111 | $2.204 | $1.784 | $1.813 | $13,304.18 |
2025-07-12 | $2.023 | $2.285 | $1.899 | $2.156 | $21,649.08 |
2025-07-11 | $2.537 | $2.577 | $1.905 | $2.062 | $17,079.71 |
2025-07-10 | $2.626 | $2.666 | $2.479 | $2.577 | $7,820.447 |
2025-07-09 | $2.71 | $2.752 | $2.572 | $2.672 | $8,478.785 |
2025-07-09 | -- | $2.888 | $2.63 | -- | -- |
2025-07-07 | $2.75 | $2.857 | $2.734 | $2.843 | $3,205.369 |
2025-07-06 | $2.933 | $3.022 | $2.796 | $2.807 | $3,677.429 |
2025-07-05 | $3.044 | $3.157 | $2.804 | $2.99 | $6,135.473 |
2025-07-04 | $2.698 | $3.035 | $2.641 | $3.029 | $10,111.46 |
2025-07-03 | $2.798 | $2.91 | $2.569 | $2.777 | $6,686.955 |
2025-07-02 | $2.997 | $3.058 | $2.872 | $2.91 | $7,149.620 |
2025-07-01 | $2.965 | $3.114 | $2.895 | $3.03 | $5,426.098 |
2025-06-30 | $2.974 | $3.065 | $2.8 | $3.003 | $3,309.789 |
2025-06-29 | $3.037 | $3.123 | $2.906 | $3.017 | $3,911.801 |
2025-06-28 | $2.961 | $3.265 | $2.936 | $3.137 | $6,241.290 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
kava3s(KAVA3S)
![Traders Wallet [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_traders-wallet.jpeg)