Market Cap $3.67T
1.15%
Volume 24h $324.18B
BTC % 56.12%
0.12%
ETH % 11.13%
0.27%
Coins
33.610
+9
Exchanges
885
Last update
46 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 |
|---|---|---|---|---|---|---|
| Nov-05 2025 | $0.114601 | $0.108625 | $0.11461 | $0.110278 | $5,796,575 | $124,095,897 |
| Nov-04 2025 | $0.110968 | $0.10856 | $0.119515 | $0.117409 | $6,656,971 | $120,161,999 |
| Nov-03 2025 | $0.117844 | $0.117632 | $0.137353 | $0.137353 | $9,243,519 | $127,607,754 |
| Nov-02 2025 | $0.137183 | $0.13261 | $0.151025 | $0.134099 | $18,034,830 | $148,549,290 |
| Nov-01 2025 | $0.134946 | $0.125771 | $0.134946 | $0.125981 | $7,477,818 | $146,126,481 |
| Oct-31 2025 | $0.125929 | $0.123983 | $0.129566 | $0.127527 | $5,353,400 | $136,362,714 |
| Oct-30 2025 | $0.126347 | $0.123702 | $0.13824 | $0.138057 | $12,059,314 | $136,815,224 |
| Oct-29 2025 | $0.139763 | $0.139407 | $0.144249 | $0.141224 | $7,600,747 | $151,342,690 |
| Oct-28 2025 | $0.141589 | $0.138752 | $0.145002 | $0.142769 | $6,889,100 | $153,319,370 |
| Oct-27 2025 | $0.142369 | $0.142369 | $0.1483 | $0.145967 | $6,640,569 | $154,165,028 |
| Oct-26 2025 | $0.146479 | $0.139354 | $0.146659 | $0.140328 | $13,152,128 | $158,615,611 |
| Oct-25 2025 | $0.14098 | $0.138489 | $0.141217 | $0.13997 | $3,616,057 | $152,661,633 |
| Oct-24 2025 | $0.1402 | $0.136811 | $0.141984 | $0.139081 | $7,236,496 | $151,817,041 |
| Oct-23 2025 | $0.138573 | $0.135295 | $0.141009 | $0.135295 | $6,495,017 | $150,054,684 |
| Oct-22 2025 | $0.134274 | $0.131783 | $0.143041 | $0.143041 | $8,725,119 | $145,399,734 |