Market Cap $4.04T
-1.5%
Volume 24h $316.08B
-11.46%
BTC % 57.08%
0.31%
ETH % 11.01%
-0.09%
Coins
32.603
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $0.389873 | $0.386353 | $0.395015 | $0.392468 | $9,707,750 | $422,175,824 |
| Jul-28 2025 | $0.391892 | $0.388757 | $0.405595 | $0.403542 | $13,868,652 | $424,362,003 |
| Jul-27 2025 | $0.403527 | $0.396886 | $0.403906 | $0.3987 | $8,086,887 | $436,961,483 |
| Jul-26 2025 | $0.398565 | $0.397234 | $0.40308 | $0.400072 | $9,016,835 | $431,588,339 |
| Jul-25 2025 | $0.400093 | $0.387775 | $0.401448 | $0.401448 | $23,843,850 | $433,242,069 |
| Jul-24 2025 | $0.401149 | $0.386406 | $0.413147 | $0.41035 | $17,533,504 | $434,385,557 |
| Jul-23 2025 | $0.410438 | $0.403365 | $0.437281 | $0.432955 | $19,609,652 | $444,444,609 |
| Jul-22 2025 | $0.432767 | $0.416316 | $0.441513 | $0.43723 | $20,383,654 | $468,624,268 |
| Jul-21 2025 | $0.437147 | $0.42561 | $0.443704 | $0.43163 | $21,044,350 | $473,366,738 |
| Jul-20 2025 | $0.432324 | $0.421123 | $0.435186 | $0.425241 | $18,674,015 | $468,144,492 |
| Jul-19 2025 | $0.425257 | $0.414363 | $0.425607 | $0.420852 | $8,523,830 | $460,491,985 |
| Jul-18 2025 | $0.420741 | $0.417246 | $0.450155 | $0.43481 | $23,435,091 | $455,601,656 |
| Jul-17 2025 | $0.434852 | $0.425783 | $0.441727 | $0.433894 | $14,616,136 | $470,881,752 |
| Jul-16 2025 | $0.43356 | $0.425789 | $0.440484 | $0.430746 | $14,069,904 | $469,482,743 |
| Jul-15 2025 | $0.430624 | $0.414955 | $0.431839 | $0.428882 | $15,696,643 | $466,302,742 |