Market Cap $3.14T
-1.15%
Volume 24h $97.63B
-43.93%
BTC % 60.52%
0.08%
ETH % 7.04%
0.71%
Coins
31.752
+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 |
|---|---|---|---|---|---|---|
| May-03 2025 | $0.421734 | $0.41927 | $0.435767 | $0.432673 | $6,184,837 | $456,676,155 |
| May-02 2025 | $0.432634 | $0.4292 | $0.438702 | $0.434108 | $8,291,081 | $468,480,103 |
| May-01 2025 | $0.434067 | $0.431348 | $0.44779 | $0.434023 | $13,199,326 | $470,031,185 |
| Apr-30 2025 | $0.433707 | $0.426287 | $0.44098 | $0.438016 | $14,931,919 | $469,641,565 |
| Apr-29 2025 | $0.438062 | $0.434908 | $0.464018 | $0.459578 | $15,758,724 | $474,357,534 |
| Apr-28 2025 | $0.459897 | $0.444286 | $0.462281 | $0.454328 | $26,829,181 | $498,001,368 |
| Apr-27 2025 | $0.454733 | $0.448941 | $0.466543 | $0.463175 | $15,066,469 | $492,409,586 |
| Apr-26 2025 | $0.463386 | $0.45345 | $0.479041 | $0.466543 | $12,801,761 | $501,779,252 |
| Apr-25 2025 | $0.466095 | $0.446645 | $0.468811 | $0.453522 | $18,662,862 | $504,712,862 |
| Apr-24 2025 | $0.452854 | $0.430643 | $0.455255 | $0.442302 | $16,865,491 | $490,374,915 |
| Apr-23 2025 | $0.44132 | $0.438705 | $0.455435 | $0.440112 | $18,161,887 | $477,885,595 |
| Apr-22 2025 | $0.439621 | $0.409959 | $0.439675 | $0.411939 | $19,552,399 | $476,045,210 |
| Apr-21 2025 | $0.412126 | $0.410526 | $0.425989 | $0.414761 | $14,816,082 | $446,272,420 |
| Apr-20 2025 | $0.414156 | $0.41041 | $0.424337 | $0.418417 | $11,835,132 | $448,470,443 |
| Apr-19 2025 | $0.418321 | $0.417707 | $0.421302 | $0.420639 | $9,333,416 | $452,981,155 |