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

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

Historical and market price analysis of Kava (KAVA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1807 days, from day 10-26-2019.