Market Cap $2.59T
-1.69%
Volume 24h $206.43B
-8.07%
BTC % 54.59%
-0.25%
ETH % 9.65%
-0.51%
Coins
34.340
+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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.058106 | $0.058106 | $0.060898 | $0.059859 | $7,253,497 | $62,919,966 |
| Mar-12 2026 | $0.060337 | $0.059729 | $0.062571 | $0.062571 | $9,503,501 | $65,335,971 |
| Mar-11 2026 | $0.063678 | $0.063678 | $0.068324 | $0.068324 | $10,336,889 | $68,953,981 |
| Mar-10 2026 | $0.066566 | $0.066052 | $0.070005 | $0.066092 | $14,748,435 | $72,080,941 |
| Mar-09 2026 | $0.067044 | $0.063603 | $0.067764 | $0.06542 | $15,198,572 | $72,599,421 |
| Mar-08 2026 | $0.064457 | $0.063304 | $0.066842 | $0.065593 | $20,940,234 | $69,797,508 |
| Mar-07 2026 | $0.066289 | $0.06003 | $0.068524 | $0.06003 | $73,695,345 | $71,781,838 |
| Mar-06 2026 | $0.058037 | $0.057265 | $0.061216 | $0.060553 | $10,782,961 | $62,845,320 |
| Mar-05 2026 | $0.059806 | $0.058339 | $0.063129 | $0.062903 | $28,403,265 | $64,761,844 |
| Mar-04 2026 | $0.059243 | $0.055312 | $0.062928 | $0.055312 | $65,099,012 | $64,152,067 |
| Mar-03 2026 | $0.053377 | $0.052029 | $0.056904 | $0.056904 | $32,255,870 | $57,799,157 |
| Mar-02 2026 | $0.056815 | $0.048804 | $0.065787 | $0.048952 | $92,479,913 | $61,522,666 |
| Mar-01 2026 | $0.048754 | $0.047818 | $0.051008 | $0.05002 | $8,307,667 | $52,794,002 |
| Feb-28 2026 | $0.050263 | $0.045701 | $0.050263 | $0.048934 | $8,708,437 | $54,427,648 |
| Feb-27 2026 | $0.048555 | $0.048083 | $0.04994 | $0.048303 | $4,529,418 | $52,578,329 |