Market Cap $3.47T
0.21%
Volume 24h $159.72B
-43.26%
BTC % 54.9%
-0.1%
ETH % 11.49%
0%
Coins
34.056
Exchanges
885
Last update
47 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.090983 | $0.089524 | $0.093257 | $0.090049 | $11,009,964 | $98,521,292 |
| Jan-15 2026 | $0.088509 | $0.086955 | $0.095154 | $0.090456 | $19,479,928 | $95,842,513 |
| Jan-14 2026 | $0.090474 | $0.086923 | $0.092816 | $0.086923 | $7,950,930 | $97,970,340 |
| Jan-13 2026 | $0.087595 | $0.082995 | $0.087595 | $0.083517 | $8,877,727 | $94,852,375 |
| Jan-12 2026 | $0.083259 | $0.082784 | $0.086259 | $0.086259 | $5,151,708 | $90,157,522 |
| Jan-11 2026 | $0.086221 | $0.085977 | $0.090257 | $0.08632 | $19,433,583 | $93,364,813 |
| Jan-10 2026 | $0.084989 | $0.083979 | $0.085889 | $0.085679 | $3,180,299 | $92,030,849 |
| Jan-09 2026 | $0.08613 | $0.084907 | $0.087256 | $0.085364 | $5,626,971 | $93,266,204 |
| Jan-08 2026 | $0.085176 | $0.084109 | $0.089542 | $0.088501 | $6,058,976 | $92,233,316 |
| Jan-07 2026 | $0.08695 | $0.085684 | $0.08937 | $0.089174 | $4,476,122 | $94,154,419 |
| Jan-06 2026 | $0.0898 | $0.086473 | $0.090285 | $0.086473 | $5,096,965 | $97,240,788 |
| Jan-05 2026 | $0.08635 | $0.083424 | $0.08635 | $0.084753 | $4,026,053 | $93,504,086 |
| Jan-04 2026 | $0.085217 | $0.083051 | $0.085437 | $0.083822 | $3,877,377 | $92,277,069 |
| Jan-03 2026 | $0.083015 | $0.0801 | $0.0836 | $0.081164 | $4,183,180 | $89,892,749 |
| Jan-02 2026 | $0.081279 | $0.078152 | $0.081487 | $0.078485 | $3,908,643 | $88,012,924 |