Market Cap $3.34T
3.25%
Volume 24h $296.92B
8.02%
BTC % 54.74%
1.13%
ETH % 10.96%
0.18%
Coins
33.720
+12
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Nov-26 2025 | $0.122967 | $0.12034 | $0.124223 | $0.12116 | $9,714,612 | $133,155,261 |
| Nov-25 2025 | $0.120933 | $0.119601 | $0.122173 | $0.119941 | $8,436,904 | $130,952,582 |
| Nov-24 2025 | $0.119967 | $0.113121 | $0.1205 | $0.114353 | $6,545,204 | $129,906,454 |
| Nov-23 2025 | $0.11544 | $0.113242 | $0.116793 | $0.113242 | $4,806,996 | $125,004,669 |
| Nov-22 2025 | $0.113768 | $0.111243 | $0.116551 | $0.115437 | $5,602,344 | $123,193,610 |
| Nov-21 2025 | $0.113104 | $0.111733 | $0.122618 | $0.121221 | $8,243,943 | $122,475,402 |
| Nov-20 2025 | $0.123078 | $0.120651 | $0.1295 | $0.124741 | $9,857,876 | $133,275,719 |
| Nov-19 2025 | $0.124944 | $0.120108 | $0.129767 | $0.128998 | $9,082,174 | $135,295,672 |
| Nov-18 2025 | $0.130041 | $0.124224 | $0.131598 | $0.127319 | $9,395,622 | $140,815,226 |
| Nov-17 2025 | $0.127521 | $0.126489 | $0.133173 | $0.130937 | $9,225,628 | $138,086,721 |
| Nov-16 2025 | $0.129718 | $0.128299 | $0.137959 | $0.137959 | $11,328,396 | $140,465,125 |
| Nov-15 2025 | $0.138527 | $0.137665 | $0.147367 | $0.143307 | $17,316,627 | $150,003,704 |
| Nov-14 2025 | $0.14326 | $0.141747 | $0.156656 | $0.156656 | $29,804,907 | $155,129,078 |
| Nov-13 2025 | $0.157015 | $0.141746 | $0.175404 | $0.14239 | $64,031,453 | $170,024,217 |
| Nov-12 2025 | $0.143103 | $0.140217 | $0.150811 | $0.144889 | $9,697,908 | $154,959,446 |