Market Cap $2.56T
3.16%
Volume 24h $372.57B
-66.57%
BTC % 54.11%
-0.2%
ETH % 9.67%
1.75%
Coins
34.202
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.058008 | $0.051312 | $0.058107 | $0.051312 | $5,993,614 | $62,813,850 |
| Feb-05 2026 | $0.05404 | $0.05322 | $0.063037 | $0.062981 | $5,167,941 | $58,517,889 |
| Feb-04 2026 | $0.062887 | $0.061208 | $0.064882 | $0.063481 | $5,766,202 | $68,097,905 |
| Feb-03 2026 | $0.063559 | $0.061965 | $0.066451 | $0.064416 | $6,037,873 | $68,825,036 |
| Feb-02 2026 | $0.064616 | $0.061393 | $0.064754 | $0.062465 | $4,376,673 | $69,970,048 |
| Feb-01 2026 | $0.061211 | $0.061211 | $0.065576 | $0.062854 | $5,279,341 | $66,283,038 |
| Jan-31 2026 | $0.06159 | $0.059932 | $0.069564 | $0.069564 | $5,452,139 | $66,693,628 |
| Jan-30 2026 | $0.069424 | $0.068619 | $0.072623 | $0.071252 | $7,438,039 | $75,176,041 |
| Jan-29 2026 | $0.070468 | $0.06972 | $0.07701 | $0.07701 | $4,387,573 | $76,306,463 |
| Jan-28 2026 | $0.077463 | $0.077119 | $0.07903 | $0.078143 | $3,391,022 | $83,881,556 |
| Jan-27 2026 | $0.078142 | $0.075422 | $0.078565 | $0.077452 | $4,026,925 | $84,616,099 |
| Jan-26 2026 | $0.077519 | $0.075093 | $0.078071 | $0.075093 | $5,977,994 | $83,941,878 |
| Jan-25 2026 | $0.075055 | $0.074524 | $0.081039 | $0.080985 | $4,417,698 | $81,274,060 |
| Jan-24 2026 | $0.080676 | $0.079694 | $0.081515 | $0.080201 | $2,667,752 | $87,360,703 |
| Jan-23 2026 | $0.079919 | $0.079514 | $0.08203 | $0.079687 | $5,469,234 | $86,540,377 |