Market Cap $2.60T
-0.82%
Volume 24h $155.50B
-7.4%
BTC % 54.4%
-0.47%
ETH % 10.15%
-0.49%
Coins
34.482
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 |
|---|---|---|---|---|---|---|
| Apr-12 2026 | $0.051667 | $0.051667 | $0.053609 | $0.053473 | $3,576,913 | $55,947,684 |
| Apr-11 2026 | $0.053489 | $0.052958 | $0.055263 | $0.055263 | $8,515,404 | $57,920,471 |
| Apr-10 2026 | $0.054155 | $0.053148 | $0.054562 | $0.053522 | $3,212,951 | $58,642,502 |
| Apr-09 2026 | $0.053895 | $0.052287 | $0.054283 | $0.052443 | $2,872,538 | $58,360,486 |
| Apr-08 2026 | $0.05284 | $0.05284 | $0.054759 | $0.054012 | $4,515,953 | $57,218,135 |
| Apr-07 2026 | $0.053665 | $0.050578 | $0.053665 | $0.051415 | $6,720,393 | $58,111,099 |
| Apr-06 2026 | $0.052088 | $0.050657 | $0.052111 | $0.050716 | $6,791,755 | $56,403,370 |
| Apr-05 2026 | $0.050255 | $0.050021 | $0.052106 | $0.052106 | $6,363,625 | $54,418,970 |
| Apr-04 2026 | $0.05194 | $0.0519 | $0.052726 | $0.052195 | $2,781,120 | $56,244,043 |
| Apr-03 2026 | $0.051882 | $0.051373 | $0.053196 | $0.051578 | $5,669,476 | $56,181,323 |
| Apr-02 2026 | $0.051584 | $0.050773 | $0.053629 | $0.053397 | $4,443,645 | $55,858,167 |
| Apr-01 2026 | $0.053446 | $0.053446 | $0.05504 | $0.053972 | $4,543,148 | $57,874,516 |
| Mar-31 2026 | $0.054159 | $0.052951 | $0.055312 | $0.055037 | $5,924,157 | $58,646,650 |
| Mar-30 2026 | $0.054704 | $0.05219 | $0.055788 | $0.05219 | $4,917,678 | $59,236,949 |
| Mar-29 2026 | $0.052542 | $0.052542 | $0.054191 | $0.054191 | $4,350,129 | $56,895,764 |