Market Cap $3.72T
0.11%
Volume 24h $352.23B
12.32%
BTC % 55.2%
-0.63%
ETH % 11.35%
1.23%
Coins
33.656
+7
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-12 2025 | $0.143103 | $0.140217 | $0.150811 | $0.144889 | $9,697,908 | $154,959,446 |
| Nov-11 2025 | $0.147052 | $0.146428 | $0.167402 | $0.165173 | $26,340,186 | $159,235,426 |
| Nov-10 2025 | $0.165704 | $0.157184 | $0.194311 | $0.157184 | $96,297,863 | $179,432,735 |
| Nov-09 2025 | $0.157598 | $0.136308 | $0.187744 | $0.136308 | $151,319,658 | $170,655,379 |
| Nov-08 2025 | $0.138533 | $0.125362 | $0.146974 | $0.13083 | $31,338,178 | $150,010,552 |
| Nov-07 2025 | $0.128967 | $0.111682 | $0.131296 | $0.111682 | $12,571,013 | $139,651,776 |
| Nov-06 2025 | $0.111303 | $0.109185 | $0.115319 | $0.115319 | $4,588,458 | $120,524,781 |
| Nov-05 2025 | $0.114601 | $0.108625 | $0.11461 | $0.110278 | $5,796,575 | $124,095,897 |
| Nov-04 2025 | $0.110968 | $0.10856 | $0.119515 | $0.117409 | $6,656,971 | $120,161,999 |
| Nov-03 2025 | $0.117844 | $0.117632 | $0.137353 | $0.137353 | $9,243,519 | $127,607,754 |
| Nov-02 2025 | $0.137183 | $0.13261 | $0.151025 | $0.134099 | $18,034,830 | $148,549,290 |
| Nov-01 2025 | $0.134946 | $0.125771 | $0.134946 | $0.125981 | $7,477,818 | $146,126,481 |
| Oct-31 2025 | $0.125929 | $0.123983 | $0.129566 | $0.127527 | $5,353,400 | $136,362,714 |
| Oct-30 2025 | $0.126347 | $0.123702 | $0.13824 | $0.138057 | $12,059,314 | $136,815,224 |
| Oct-29 2025 | $0.139763 | $0.139407 | $0.144249 | $0.141224 | $7,600,747 | $151,342,690 |