Market Cap $4.52T
1.78%
Volume 24h $399.48B
-17.63%
BTC % 54.39%
0.27%
ETH % 12.09%
-0.41%
Coins
33.369
+15
Exchanges
885
Last update
3 Minutes ago
Kava (KAVA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.323159 | $0.31939 | $0.339597 | $0.331837 | $14,183,284 | $349,934,568 |
| Oct-06 2025 | $0.331742 | $0.321142 | $0.336101 | $0.321633 | $7,782,873 | $359,227,946 |
| Oct-05 2025 | $0.322289 | $0.322187 | $0.337489 | $0.330586 | $13,361,527 | $348,992,523 |
| Oct-04 2025 | $0.330636 | $0.328304 | $0.337209 | $0.336404 | $7,673,508 | $358,030,847 |
| Oct-03 2025 | $0.336407 | $0.328338 | $0.337402 | $0.331423 | $12,540,550 | $364,279,628 |
| Oct-02 2025 | $0.331428 | $0.325821 | $0.334781 | $0.328108 | $9,812,772 | $358,888,529 |
| Oct-01 2025 | $0.328085 | $0.316101 | $0.328085 | $0.317798 | $8,968,782 | $355,268,198 |
| Sep-30 2025 | $0.317787 | $0.31428 | $0.322628 | $0.322299 | $7,181,647 | $344,116,842 |
| Sep-29 2025 | $0.3223 | $0.320105 | $0.325698 | $0.322327 | $10,173,456 | $349,003,982 |
| Sep-28 2025 | $0.322145 | $0.316604 | $0.324446 | $0.320355 | $13,265,866 | $348,836,037 |
| Sep-27 2025 | $0.320547 | $0.31392 | $0.322779 | $0.316857 | $8,194,439 | $347,105,349 |
| Sep-26 2025 | $0.31713 | $0.31523 | $0.322281 | $0.322248 | $8,876,578 | $343,405,413 |
| Sep-25 2025 | $0.321651 | $0.318199 | $0.329196 | $0.319094 | $15,605,246 | $348,301,198 |
| Sep-24 2025 | $0.319142 | $0.31879 | $0.322941 | $0.320597 | $7,790,318 | $345,584,224 |
| Sep-23 2025 | $0.32065 | $0.318943 | $0.323896 | $0.322107 | $9,070,541 | $347,217,339 |