Market Cap $3.53T
1.43%
Volume 24h $265.67B
40.35%
BTC % 60.23%
0.23%
ETH % 8.8%
-0.22%
Coins
32.140
+10
Exchanges
885
Last update
51 Seconds 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 |
|---|---|---|---|---|---|---|
| Jun-15 2025 | $0.428115 | $0.420548 | $0.428314 | $0.420548 | $5,488,262 | $463,586,489 |
| Jun-14 2025 | $0.420572 | $0.413335 | $0.424821 | $0.424821 | $6,413,043 | $455,418,590 |
| Jun-13 2025 | $0.425089 | $0.407105 | $0.433707 | $0.418007 | $25,417,736 | $460,309,666 |
| Jun-12 2025 | $0.41882 | $0.410955 | $0.425286 | $0.422379 | $14,867,856 | $453,520,832 |
| Jun-11 2025 | $0.422297 | $0.419508 | $0.454753 | $0.454753 | $17,591,751 | $457,286,675 |
| Jun-10 2025 | $0.454566 | $0.447824 | $0.477115 | $0.455908 | $25,705,779 | $492,229,059 |
| Jun-09 2025 | $0.455967 | $0.441196 | $0.457441 | $0.449072 | $14,341,200 | $493,746,470 |
| Jun-08 2025 | $0.44895 | $0.440216 | $0.451637 | $0.443763 | $11,784,004 | $486,147,454 |
| Jun-07 2025 | $0.443698 | $0.429603 | $0.443769 | $0.429603 | $12,920,633 | $480,460,755 |
| Jun-06 2025 | $0.429796 | $0.414591 | $0.431955 | $0.419369 | $15,855,293 | $465,406,706 |
| Jun-05 2025 | $0.419973 | $0.411912 | $0.445584 | $0.437589 | $37,506,293 | $454,769,375 |
| Jun-04 2025 | $0.437597 | $0.42335 | $0.450901 | $0.433206 | $22,716,056 | $473,853,952 |
| Jun-03 2025 | $0.432544 | $0.423395 | $0.440249 | $0.429652 | $15,022,897 | $468,382,310 |
| Jun-02 2025 | $0.429541 | $0.411467 | $0.43074 | $0.413709 | $11,622,841 | $465,129,952 |
| Jun-01 2025 | $0.413402 | $0.41233 | $0.424107 | $0.418948 | $10,313,923 | $447,653,927 |