Market Cap $2.24T
-0.16%
Volume 24h $69.57B
-0.39%
BTC % 58.9577%
0.45%
ETH % 10.3243%
-0.43%
Coins
34.665
Exchanges
204
Live
Kava (KAVA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Kava (KAVA) in USD Dollar. This table shows 2,461 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.04538 | $0.04468 | $0.04542 | $0.04522 | $1,028,775 | $49,139,597 |
| Jul-20 2026 | $0.04518 | $0.04272 | $0.04536 | $0.04481 | $1,882,141 | $48,923,028 |
| Jul-19 2026 | $0.04481 | $0.04462 | $0.0451 | $0.04466 | $405,050 | $48,522,374 |
| Jul-18 2026 | $0.04466 | $0.04447 | $0.04507 | $0.04467 | $513,509 | $48,359,947 |
| Jul-17 2026 | $0.04475 | $0.04459 | $0.04528 | $0.0451 | $1,324,381 | $48,457,404 |
| Jul-16 2026 | $0.04492 | $0.04456 | $0.04606 | $0.04606 | $680,320 | $48,641,488 |
| Jul-15 2026 | $0.04546 | $0.04448 | $0.04631 | $0.04491 | $945,197 | $49,226,225 |
| Jul-14 2026 | $0.04493 | $0.0445 | $0.0451 | $0.04508 | $740,793 | $48,652,316 |
| Jul-13 2026 | $0.04511 | $0.04383 | $0.04511 | $0.04447 | $595,853 | $48,847,229 |
| Jul-12 2026 | $0.04446 | $0.04425 | $0.04481 | $0.0445 | $431,808 | $48,143,378 |
| Jul-11 2026 | $0.04454 | $0.04445 | $0.04488 | $0.04459 | $645,782 | $48,230,006 |
| Jul-10 2026 | $0.04463 | $0.0446 | $0.04517 | $0.04491 | $783,485 | $48,327,462 |
| Jul-09 2026 | $0.04491 | $0.04403 | $0.04496 | $0.04417 | $1,079,081 | $48,630,659 |
| Jul-08 2026 | $0.04412 | $0.04372 | $0.04442 | $0.04414 | $518,805 | $47,775,210 |
| Jul-07 2026 | $0.04411 | $0.04411 | $0.04535 | $0.04497 | $628,285 | $47,764,382 |