Market Cap $2.60T
3.27%
Volume 24h $245.33B
42.96%
BTC % 54.26%
0.97%
ETH % 9.92%
1.41%
Coins
34.366
+4
Exchanges
885
Last update
14 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 |
|---|---|---|---|---|---|---|
| Mar-23 2026 | $0.053783 | $0.051775 | $0.054737 | $0.052357 | $4,605,564 | $58,239,828 |
| Mar-22 2026 | $0.052741 | $0.052066 | $0.054016 | $0.052847 | $6,494,385 | $57,111,283 |
| Mar-21 2026 | $0.054275 | $0.054275 | $0.055069 | $0.054388 | $3,123,192 | $58,771,875 |
| Mar-20 2026 | $0.054312 | $0.053563 | $0.055292 | $0.054607 | $4,032,758 | $58,812,282 |
| Mar-19 2026 | $0.054698 | $0.053546 | $0.055978 | $0.055978 | $4,834,187 | $59,230,224 |
| Mar-18 2026 | $0.056056 | $0.055491 | $0.061843 | $0.060276 | $9,060,395 | $60,700,382 |
| Mar-17 2026 | $0.060207 | $0.058894 | $0.060631 | $0.060465 | $5,763,743 | $65,195,652 |
| Mar-16 2026 | $0.060287 | $0.058937 | $0.060416 | $0.059065 | $5,962,970 | $65,282,220 |
| Mar-15 2026 | $0.059477 | $0.057695 | $0.059477 | $0.058893 | $5,087,948 | $64,404,932 |
| Mar-14 2026 | $0.058768 | $0.057247 | $0.059289 | $0.058013 | $7,423,092 | $63,637,605 |
| Mar-13 2026 | $0.058106 | $0.058106 | $0.060898 | $0.059859 | $7,253,497 | $62,919,966 |
| Mar-12 2026 | $0.060337 | $0.059729 | $0.062571 | $0.062571 | $9,503,501 | $65,335,971 |
| Mar-11 2026 | $0.063678 | $0.063678 | $0.068324 | $0.068324 | $10,336,889 | $68,953,981 |
| Mar-10 2026 | $0.066566 | $0.066052 | $0.070005 | $0.066092 | $14,748,435 | $72,080,941 |
| Mar-09 2026 | $0.067044 | $0.063603 | $0.067764 | $0.06542 | $15,198,572 | $72,599,421 |