Market Cap $3.34T
-0.5%
Volume 24h $232.92B
-14.5%
BTC % 54.48%
0.29%
ETH % 11.27%
-0.79%
Coins
33.978
+73
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $0.08695 | $0.085684 | $0.08937 | $0.089174 | $4,476,122 | $94,154,419 |
| Jan-06 2026 | $0.0898 | $0.086473 | $0.090285 | $0.086473 | $5,096,965 | $97,240,788 |
| Jan-05 2026 | $0.08635 | $0.083424 | $0.08635 | $0.084753 | $4,026,053 | $93,504,086 |
| Jan-04 2026 | $0.085217 | $0.083051 | $0.085437 | $0.083822 | $3,877,377 | $92,277,069 |
| Jan-03 2026 | $0.083015 | $0.0801 | $0.0836 | $0.081164 | $4,183,180 | $89,892,749 |
| Jan-02 2026 | $0.081279 | $0.078152 | $0.081487 | $0.078485 | $3,908,643 | $88,012,924 |
| Jan-01 2026 | $0.078445 | $0.074644 | $0.078445 | $0.075207 | $2,676,088 | $84,944,531 |
| Dec-31 2025 | $0.075049 | $0.074443 | $0.078355 | $0.078355 | $5,394,956 | $81,267,341 |
| Dec-30 2025 | $0.077708 | $0.074812 | $0.077708 | $0.075961 | $3,589,932 | $84,146,305 |
| Dec-29 2025 | $0.076067 | $0.075958 | $0.07897 | $0.07859 | $4,715,028 | $82,369,340 |
| Dec-28 2025 | $0.078856 | $0.076849 | $0.080271 | $0.079529 | $11,196,157 | $85,389,329 |
| Dec-27 2025 | $0.079514 | $0.075289 | $0.079514 | $0.075289 | $3,730,339 | $86,102,553 |
| Dec-26 2025 | $0.075099 | $0.074593 | $0.076501 | $0.075211 | $2,954,653 | $81,321,796 |
| Dec-25 2025 | $0.076195 | $0.076195 | $0.078434 | $0.077885 | $6,310,654 | $82,507,969 |
| Dec-24 2025 | $0.077033 | $0.074079 | $0.077033 | $0.075104 | $4,346,525 | $83,415,732 |