Market Cap $3.96T 2.02%
Volume 24h $257.52B -3.25%
BTC % 54.94% 0.05%
ETH % 11.88% -1.26%
Coins 33.449 +1
Exchanges 885
Last update 1 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-18 2025 $0.143912 $0.140009 $0.147458 $0.145849 $8,259,236 $155,836,566
Oct-17 2025 $0.146323 $0.14555 $0.158926 $0.158926 $17,050,746 $158,446,555
Oct-16 2025 $0.158755 $0.15526 $0.171591 $0.170291 $18,527,633 $171,908,787
Oct-15 2025 $0.170218 $0.168692 $0.183319 $0.181376 $16,459,808 $184,321,105
Oct-14 2025 $0.181386 $0.173373 $0.193887 $0.193887 $24,034,823 $196,414,910
Oct-13 2025 $0.194301 $0.184415 $0.197181 $0.189955 $29,992,742 $210,399,619
Oct-12 2025 $0.190419 $0.173916 $0.195977 $0.181193 $37,232,421 $206,196,071
Oct-11 2025 $0.182051 $0.161517 $0.203596 $0.169373 $116,579,602 $197,134,715
Oct-10 2025 $0.171827 $0.097952 $0.33967 $0.333772 $84,256,889 $186,064,051
Oct-09 2025 $0.334019 $0.319686 $0.33719 $0.325562 $16,901,622 $361,694,232
Oct-08 2025 $0.325593 $0.320266 $0.330159 $0.323252 $7,379,093 $352,570,453
Oct-07 2025 $0.323159 $0.31939 $0.339597 $0.331837 $14,183,284 $349,934,568
Oct-06 2025 $0.331742 $0.321142 $0.336101 $0.321633 $7,782,873 $359,227,946
Oct-05 2025 $0.322289 $0.322187 $0.337489 $0.330586 $13,361,527 $348,992,523
Oct-04 2025 $0.330636 $0.328304 $0.337209 $0.336404 $7,673,508 $358,030,847

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 2185 days, from day 10-26-2019.