kava3s(KAVA3S)Today
$1.208342
1 years ago
$3.971806
2 years ago
$0.109837
3 years ago
$0.53333
4 years ago
$0.008605
5 years ago
$1.939
kava3s Price History
(KAVA3S)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $1.22263 | $1.224 | $1.182 | $1.201194 | $17,484.48 |
2025-09-02 | $1.232325 | $1.25 | $1.179 | $1.204459 | $15,281.20 |
2025-09-01 | $1.160194 | $1.265 | $1.129 | $1.236496 | $8,936.804 |
2025-08-31 | $1.176018 | $1.21 | $1.112 | $1.147805 | $13,391.23 |
2025-08-30 | $1.216438 | $1.25 | $1.147 | $1.158569 | $19,994.79 |
2025-08-29 | $1.262494 | $1.302 | $1.095 | $1.202164 | $22,008.70 |
2025-08-28 | $1.367936 | $1.358 | $1.21 | $1.246629 | $16,568.51 |
2025-08-27 | $1.380039 | $1.383 | $1.314 | $1.349002 | $23,126.42 |
2025-08-26 | $1.363842 | $1.416 | $1.319 | $1.3557 | $26,541.82 |
2025-08-25 | $1.409146 | $1.4 | $1.265 | $1.34923 | $11,827.56 |
2025-08-24 | $1.305331 | $1.416 | $1.279 | $1.38395 | $21,052.74 |
2025-08-23 | $1.340424 | $1.33 | $1.23 | $1.285116 | $21,710.80 |
2025-08-22 | $1.454498 | $1.46 | $1.296 | $1.312177 | $15,749.88 |
2025-08-21 | $1.410313 | $1.461 | $1.373 | $1.433246 | $20,023.97 |
2025-08-20 | $1.44793 | $1.452 | $1.384 | $1.386848 | $19,282.63 |
2025-08-19 | $1.407531 | $1.448 | $1.351 | $1.432831 | $20,486.55 |
2025-08-18 | $1.342697 | $1.444 | $1.356 | $1.381138 | $11,372.47 |
2025-08-17 | $1.397698 | $1.432 | $1.301 | $1.311422 | $14,218.12 |
2025-08-16 | $2.048808 | $1.899 | $1.356 | $1.371028 | $29,971.92 |
2025-08-15 | $1.857119 | $2.076 | $1.795 | $2.046391 | $33,154.33 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
kava3s(KAVA3S)
