Market Cap $4.30T
0.37%
Volume 24h $275.44B
-11.02%
BTC % 53.49%
0.11%
ETH % 12.65%
-0.71%
Coins
33.150
+8
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-15 2025 | $0.344657 | $0.341198 | $0.361858 | $0.360784 | $19,214,259 | $373,213,470 |
| Sep-14 2025 | $0.360803 | $0.358555 | $0.366641 | $0.366641 | $16,328,739 | $390,696,703 |
| Sep-13 2025 | $0.366448 | $0.363381 | $0.369695 | $0.367255 | $13,794,561 | $396,809,538 |
| Sep-12 2025 | $0.367275 | $0.36385 | $0.368901 | $0.367971 | $10,507,079 | $397,704,970 |
| Sep-11 2025 | $0.367917 | $0.365368 | $0.375188 | $0.374214 | $11,907,714 | $398,400,292 |
| Sep-10 2025 | $0.374326 | $0.368193 | $0.375686 | $0.368193 | $16,818,926 | $405,340,135 |
| Sep-09 2025 | $0.368137 | $0.364056 | $0.369085 | $0.367125 | $11,372,891 | $398,638,665 |
| Sep-08 2025 | $0.367126 | $0.365443 | $0.369611 | $0.366493 | $11,431,985 | $397,544,258 |
| Sep-07 2025 | $0.366687 | $0.366291 | $0.371809 | $0.370127 | $6,640,745 | $397,068,588 |
| Sep-06 2025 | $0.370139 | $0.369087 | $0.372414 | $0.369893 | $6,852,721 | $400,806,643 |
| Sep-05 2025 | $0.369877 | $0.367671 | $0.372785 | $0.368587 | $15,178,356 | $400,522,551 |
| Sep-04 2025 | $0.368523 | $0.366812 | $0.371386 | $0.368893 | $13,321,524 | $399,057,334 |
| Sep-03 2025 | $0.36879 | $0.368388 | $0.372494 | $0.370977 | $7,108,698 | $399,346,224 |
| Sep-02 2025 | $0.370735 | $0.368812 | $0.374799 | $0.373108 | $10,486,429 | $401,452,163 |
| Sep-01 2025 | $0.372623 | $0.368734 | $0.376861 | $0.37545 | $14,547,169 | $403,496,166 |