Market Cap $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.33066 | $0.326537 | $0.341642 | $0.335691 | $10,170,496 | $358,057,154 |
| Oct-04 2024 | $0.33533 | $0.309317 | $0.335774 | $0.310518 | $11,059,921 | $363,114,198 |
| Oct-03 2024 | $0.310246 | $0.302571 | $0.331538 | $0.319916 | $18,763,813 | $335,951,406 |
| Oct-02 2024 | $0.320023 | $0.315641 | $0.345949 | $0.334228 | $14,320,090 | $346,538,690 |
| Oct-01 2024 | $0.334468 | $0.329058 | $0.373541 | $0.361799 | $22,870,990 | $362,180,586 |
| Sep-30 2024 | $0.361606 | $0.359172 | $0.389345 | $0.389345 | $13,966,103 | $391,567,264 |
| Sep-29 2024 | $0.388843 | $0.38405 | $0.401373 | $0.399783 | $12,891,112 | $421,061,264 |
| Sep-28 2024 | $0.399559 | $0.378806 | $0.403709 | $0.398409 | $12,888,649 | $432,664,623 |
| Sep-27 2024 | $0.398214 | $0.382586 | $0.399055 | $0.386824 | $16,398,584 | $431,208,304 |
| Sep-26 2024 | $0.386772 | $0.373548 | $0.392099 | $0.379078 | $18,530,988 | $418,818,422 |
| Sep-25 2024 | $0.378834 | $0.377626 | $0.391327 | $0.383763 | $20,129,192 | $410,222,562 |
| Sep-24 2024 | $0.383887 | $0.372242 | $0.386567 | $0.377334 | $13,616,938 | $415,694,055 |
| Sep-23 2024 | $0.377251 | $0.365851 | $0.380748 | $0.37357 | $12,170,697 | $408,508,360 |
| Sep-22 2024 | $0.373595 | $0.363635 | $0.389567 | $0.389567 | $12,897,007 | $404,549,814 |
| Sep-21 2024 | $0.390326 | $0.362565 | $0.391506 | $0.37883 | $15,481,293 | $422,666,555 |