Market Cap $4.07T
-3.95%
Volume 24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.380035 | $0.376777 | $0.383968 | $0.38254 | $15,894,683 | $411,523,057 |
| Aug-17 2025 | $0.382389 | $0.376991 | $0.390926 | $0.381504 | $20,863,250 | $414,072,009 |
| Aug-16 2025 | $0.381161 | $0.37581 | $0.386354 | $0.377563 | $21,611,881 | $412,741,668 |
| Aug-15 2025 | $0.378113 | $0.34656 | $0.378689 | $0.357117 | $35,084,379 | $409,440,971 |
| Aug-14 2025 | $0.357274 | $0.35553 | $0.392391 | $0.391345 | $29,435,850 | $386,875,650 |
| Aug-13 2025 | $0.391242 | $0.385196 | $0.401179 | $0.3921 | $21,725,606 | $423,658,707 |
| Aug-12 2025 | $0.391166 | $0.37379 | $0.392563 | $0.37379 | $14,523,837 | $423,575,835 |
| Aug-11 2025 | $0.373825 | $0.368656 | $0.397502 | $0.393492 | $31,559,548 | $404,798,182 |
| Aug-10 2025 | $0.393143 | $0.388414 | $0.401967 | $0.398159 | $15,557,086 | $425,716,593 |
| Aug-09 2025 | $0.398099 | $0.392465 | $0.399639 | $0.39412 | $17,392,213 | $431,083,016 |
| Aug-08 2025 | $0.394064 | $0.389835 | $0.398552 | $0.396554 | $27,618,743 | $426,713,537 |
| Aug-07 2025 | $0.396202 | $0.385382 | $0.396208 | $0.386659 | $18,504,094 | $429,029,364 |
| Aug-06 2025 | $0.386676 | $0.383224 | $0.3899 | $0.387328 | $12,160,512 | $418,713,504 |
| Aug-05 2025 | $0.387331 | $0.386027 | $0.395808 | $0.395469 | $9,884,763 | $419,423,228 |
| Aug-04 2025 | $0.395362 | $0.389063 | $0.395901 | $0.389949 | $9,435,989 | $428,119,903 |