Market Cap $4.16T
-0.03%
Volume 24h $298.71B
5.97%
BTC % 53.4%
-0.56%
ETH % 12.53%
0.16%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.367126 | $0.365443 | $0.369611 | $0.366493 | $11,431,985 | $397,544,258 |
| Sep-07 2025 | $0.366687 | $0.366291 | $0.371809 | $0.370127 | $6,640,745 | $397,068,588 |
| Sep-06 2025 | $0.370139 | $0.369087 | $0.372414 | $0.369893 | $6,852,721 | $400,806,643 |
| Sep-05 2025 | $0.369877 | $0.367671 | $0.372785 | $0.368587 | $15,178,356 | $400,522,551 |
| Sep-04 2025 | $0.368523 | $0.366812 | $0.371386 | $0.368893 | $13,321,524 | $399,057,334 |
| Sep-03 2025 | $0.36879 | $0.368388 | $0.372494 | $0.370977 | $7,108,698 | $399,346,224 |
| Sep-02 2025 | $0.370735 | $0.368812 | $0.374799 | $0.373108 | $10,486,429 | $401,452,163 |
| Sep-01 2025 | $0.372623 | $0.368734 | $0.376861 | $0.37545 | $14,547,169 | $403,496,166 |
| Aug-31 2025 | $0.375892 | $0.375875 | $0.385035 | $0.379086 | $15,974,102 | $407,036,667 |
| Aug-30 2025 | $0.37915 | $0.373498 | $0.381748 | $0.378103 | $13,846,025 | $410,564,011 |
| Aug-29 2025 | $0.37798 | $0.372875 | $0.385163 | $0.385163 | $16,822,220 | $409,297,230 |
| Aug-28 2025 | $0.385187 | $0.366931 | $0.389348 | $0.367407 | $26,093,120 | $417,101,938 |
| Aug-27 2025 | $0.367496 | $0.366131 | $0.371164 | $0.371154 | $11,069,720 | $397,944,419 |
| Aug-26 2025 | $0.371145 | $0.364897 | $0.371795 | $0.369357 | $26,257,820 | $401,895,795 |
| Aug-25 2025 | $0.369789 | $0.367549 | $0.37911 | $0.369221 | $28,573,666 | $400,427,408 |