USDX [Kava] (USDX) historical data and Live price

USDX [Kava]

USDX

$ 0.816376 -0.442 %

0.00001277 BTC

MARKET CAP
91.081 M

24H VOLUME
289.616 k

CIRC.SUPPLY
111.567 M

MAX SUPPLY

USDX

USD

Rank455

1H -0.24 %

24H -0.44 %

7D -6.50 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.821	0.829	0.768	0.816	350,940.44	91,031,247.77
4/17/24	0.812	0.831	0.78	0.821	450,548.11	91,649,530.29
4/16/24	0.842	0.89	0.727	0.812	272,541.44	90,571,291.01
4/15/24	0.858	0.878	0.834	0.842	246,765.92	93,909,123.27
4/14/24	0.859	0.889	0.842	0.858	263,826.94	95,708,103.87
4/13/24	0.865	0.889	0.842	0.859	255,713.92	95,861,350.69
4/12/24	0.872	0.885	0.865	0.865	324,626.84	96,559,726.78
4/11/24	0.884	0.887	0.871	0.872	279,428.89	97,312,945.49
4/10/24	0.874	0.887	0.873	0.884	304,214.34	98,642,619.45
4/9/24	0.877	0.884	0.872	0.874	281,552.76	97,517,890.11
4/8/24	0.88	0.884	0.875	0.877	300,697.49	97,860,076.73
4/7/24	0.875	0.881	0.875	0.88	293,248.94	98,176,415.12
4/6/24	0.882	0.882	0.87	0.875	307,054.32	97,660,745.21
4/5/24	0.88	0.885	0.873	0.882	288,941.22	98,383,831.74
4/4/24	0.879	0.885	0.856	0.88	286,258.67	98,164,746.66
4/3/24	0.881	0.943	0.851	0.879	292,509.97	98,074,462.5
4/2/24	0.888	0.89	0.868	0.881	306,241.51	98,284,433.9
4/1/24	0.887	0.89	0.874	0.888	301,861.34	99,077,856.63
3/31/24	0.876	0.89	0.873	0.887	286,668.24	98,927,226.12
3/30/24	0.897	0.897	0.873	0.876	298,218.59	97,717,888.85
3/28/24	0.869	0.896	0.867	0.889	282,144.41	99,227,711.92
3/27/24	0.891	0.899	0.866	0.869	310,405.74	96,993,912.85
3/26/24	0.892	0.9	0.879	0.891	281,341.29	99,434,023.2
3/25/24	0.875	0.895	0.872	0.892	292,020.25	99,538,091.92
3/24/24	0.879	0.882	0.869	0.875	290,826.81	97,637,555.96
3/23/24	0.877	0.895	0.868	0.879	293,091.67	98,100,684.13
3/22/24	0.877	0.893	0.866	0.877	283,525.7	97,813,459.42
3/21/24	0.881	0.9	0.872	0.877	277,608.21	97,837,075.25
3/20/24	0.884	0.9	0.852	0.881	295,359.81	98,276,633.85
3/19/24	0.873	0.984	0.834	0.884	284,410.46	98,616,657.47
3/18/24	0.888	0.899	0.867	0.873	302,183.2	97,451,214.31
3/15/24	0.876	0.895	0.864	0.866	412,496.48	96,630,271.18
3/14/24	0.873	0.891	0.864	0.876	376,563.4	97,696,262.12
3/13/24	0.88	0.897	0.865	0.873	304,482.53	97,419,796.2
3/12/24	0.895	0.91	0.868	0.88	305,065.82	98,125,230.87
3/11/24	0.893	0.91	0.88	0.895	321,452.69	99,802,082.92
3/10/24	0.889	0.901	0.882	0.893	297,241.2	99,633,078.58
3/9/24	0.89	0.9	0.882	0.889	289,114.7	99,165,648.99
3/7/24	0.884	0.907	0.88	0.896	298,296.91	99,965,744.22
3/6/24	0.87	0.891	0.87	0.884	271,157.37	98,657,979.93
3/5/24	0.877	0.892	0.864	0.87	281,659.02	97,068,709.98
3/4/24	0.892	0.897	0.874	0.877	288,800.26	97,868,969.62
3/2/24	0.888	0.903	0.881	0.896	307,947.89	99,914,537.98
3/1/24	0.885	0.929	0.88	0.888	310,678.68	99,074,486.38
2/29/24	0.883	0.896	0.88	0.885	285,662.31	98,738,264.88
2/28/24	0.886	0.899	0.881	0.883	311,224.08	98,500,735.26
2/27/24	0.894	0.902	0.879	0.886	311,399.35	98,831,232.27
2/26/24	0.883	0.898	0.88	0.894	293,220.32	99,726,608.46
2/25/24	0.888	0.899	0.88	0.883	297,205.66	98,468,024.76
2/24/24	0.901	0.901	0.882	0.888	301,977.73	99,105,365.36
2/22/24	0.895	0.913	0.884	0.886	291,501.34	98,888,622.97
2/20/24	0.9	0.903	0.884	0.885	295,042.98	98,713,458.81
2/19/24	0.887	0.905	0.88	0.9	304,828.08	100,380,955.47
2/18/24	0.902	0.903	0.88	0.887	288,142.32	99,015,136.83
2/15/24	0.904	0.913	0.897	0.904	296,990.78	100,841,924.5
2/10/24	0.884	0.9	0.881	0.891	281,494.44	99,441,247.44
2/9/24	0.883	0.904	0.877	0.884	309,369.78	98,665,882.62
2/6/24	0.885	0.895	0.873	0.878	310,080.28	97,978,447.72
2/5/24	0.887	0.9	0.875	0.885	296,120.44	98,714,054.34
2/4/24	0.895	0.906	0.882	0.887	289,510.71	98,914,228.54
2/3/24	0.882	0.904	0.881	0.895	290,323.68	99,799,853.46
2/2/24	0.905	0.907	0.882	0.882	340,940.99	98,412,779.39
2/1/24	0.896	0.905	0.882	0.905	392,853.38	100,948,218.26
1/31/24	0.888	0.908	0.881	0.896	369,418.83	99,959,962.53
1/29/24	0.893	0.906	0.88	0.884	418,379.52	98,583,331.3
1/28/24	0.894	0.898	0.879	0.893	397,215.16	99,657,636.43
1/26/24	0.888	0.903	0.88	0.895	407,146.79	99,830,255.54
1/25/24	0.873	0.906	0.868	0.888	395,508.4	99,101,578.1
1/24/24	0.869	0.88	0.86	0.873	394,163.66	97,428,359.24
1/23/24	0.87	0.943	0.852	0.869	573,477.56	96,923,719.77
1/22/24	0.882	0.899	0.854	0.87	1,009,112.03	97,044,701.49
1/21/24	0.869	0.892	0.861	0.882	709,456.47	98,406,935.89
1/20/24	0.885	0.904	0.869	0.869	606,145.67	96,962,916.6
1/19/24	0.901	0.964	0.849	0.885	744,726.28	98,778,774.55
1/18/24	0.911	0.923	0.89	0.901	486,546.65	100,496,027.56
1/17/24	0.9	0.928	0.886	0.911	978,120.39	101,618,449.56
1/16/24	0.903	0.929	0.882	0.9	592,621.57	100,359,609.47
1/4/24	0.917	0.92	0.899	0.899	360,569.42	100,353,677.84
1/1/24	0.913	0.915	0.899	0.903	385,004.5	100,782,102.18
12/29/23	0.902	0.92	0.899	0.913	444,307.16	101,811,059.47
12/27/23	0.917	0.92	0.899	0.912	400,534.65	101,730,072.29
12/22/23	0.924	0.932	0.911	0.92	395,678.13	102,614,145.77
12/21/23	0.917	0.932	0.906	0.924	399,862.77	103,102,778.15
12/5/23	0.939	0.944	0.917	0.936	171,570.32	104,474,122.34
11/30/23	0.928	0.933	0.922	0.932	198,491.31	104,020,779.31
11/29/23	0.924	0.933	0.915	0.928	195,057.97	103,536,346.15
11/24/23	0.93	0.94	0.916	0.926	196,940.12	103,280,381.38
11/22/23	0.935	0.94	0.906	0.931	195,037.28	103,822,969.37
11/16/23	0.947	0.951	0.896	0.932	187,448.41	103,987,416.73
11/6/23	0.959	0.959	0.932	0.955	183,148.58	106,506,363.66

Similar Coins