Market Cap $2.63T
5.57%
Volume 24h $226.75B
38.61%
BTC % 55.16%
0.81%
ETH % 12.21%
0.41%
Coins
29.328
+23
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| Oct-28 2024 | $0.326736 | $0.312656 | $0.329856 | $0.328595 | $16,980,228 | $353,807,861 |
| Oct-27 2024 | $0.328588 | $0.318438 | $0.331429 | $0.321987 | $10,083,842 | $355,813,188 |
| Oct-26 2024 | $0.321982 | $0.315242 | $0.328027 | $0.322258 | $8,410,526 | $348,660,087 |
| Oct-25 2024 | $0.322669 | $0.311859 | $0.353025 | $0.351171 | $10,920,811 | $349,404,435 |
| Oct-24 2024 | $0.351087 | $0.338255 | $0.352787 | $0.348809 | $13,830,978 | $380,176,200 |
| Oct-23 2024 | $0.34904 | $0.337753 | $0.365436 | $0.365281 | $16,877,088 | $377,959,619 |
| Oct-22 2024 | $0.364791 | $0.356316 | $0.371617 | $0.366482 | $11,435,396 | $395,015,983 |
| Oct-21 2024 | $0.366909 | $0.36427 | $0.385163 | $0.383818 | $20,797,742 | $397,309,707 |
| Oct-20 2024 | $0.383321 | $0.368444 | $0.388245 | $0.368444 | $34,730,536 | $415,081,958 |
| Oct-19 2024 | $0.368458 | $0.363645 | $0.373371 | $0.366328 | $10,397,921 | $398,987,257 |
| Oct-18 2024 | $0.366632 | $0.355256 | $0.368133 | $0.360563 | $9,736,557 | $397,009,385 |
| Oct-17 2024 | $0.360385 | $0.349737 | $0.370182 | $0.368966 | $12,083,916 | $390,245,659 |
| Oct-16 2024 | $0.369138 | $0.364771 | $0.381117 | $0.381117 | $18,717,572 | $399,722,928 |
| Oct-15 2024 | $0.37962 | $0.347984 | $0.389385 | $0.360086 | $61,960,144 | $411,073,379 |
| Oct-14 2024 | $0.359472 | $0.338001 | $0.359666 | $0.341351 | $11,645,050 | $389,256,409 |