Market Cap $2.53T
1.86%
Volume 24h $110.07B
-74.97%
BTC % 54.21%
0.38%
ETH % 9.49%
0.63%
Coins
34.243
+2
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $0.052252 | $0.050725 | $0.052252 | $0.050959 | $2,939,472 | $56,581,227 |
| Feb-19 2026 | $0.050707 | $0.050027 | $0.052409 | $0.052322 | $2,601,093 | $54,908,721 |
| Feb-18 2026 | $0.052204 | $0.052062 | $0.055069 | $0.054351 | $2,536,316 | $56,529,721 |
| Feb-17 2026 | $0.054321 | $0.053952 | $0.054903 | $0.054639 | $2,856,257 | $58,821,938 |
| Feb-16 2026 | $0.05507 | $0.053587 | $0.055631 | $0.054507 | $5,413,065 | $59,633,481 |
| Feb-15 2026 | $0.053959 | $0.053797 | $0.058255 | $0.058127 | $3,538,819 | $58,430,138 |
| Feb-14 2026 | $0.058325 | $0.05613 | $0.058422 | $0.056217 | $2,725,891 | $63,157,560 |
| Feb-13 2026 | $0.056192 | $0.053057 | $0.056494 | $0.054154 | $4,388,725 | $60,847,982 |
| Feb-12 2026 | $0.053296 | $0.052245 | $0.055077 | $0.052862 | $4,571,300 | $57,711,693 |
| Feb-11 2026 | $0.052787 | $0.051562 | $0.054312 | $0.053965 | $3,668,439 | $57,161,178 |
| Feb-10 2026 | $0.053828 | $0.05366 | $0.055755 | $0.055745 | $2,850,749 | $58,288,191 |
| Feb-09 2026 | $0.056061 | $0.054198 | $0.057295 | $0.056649 | $5,699,869 | $60,706,517 |
| Feb-08 2026 | $0.057261 | $0.056539 | $0.058558 | $0.058404 | $2,709,217 | $62,005,228 |
| Feb-07 2026 | $0.05821 | $0.05643 | $0.058577 | $0.057754 | $3,732,217 | $63,033,373 |
| Feb-06 2026 | $0.058008 | $0.051312 | $0.058107 | $0.051312 | $5,993,614 | $62,813,850 |