Market Cap $3.21T
-1.6%
Volume 24h $243.43B
21.06%
BTC % 55.3%
3.88%
ETH % 11.18%
3.13%
Coins
33.840
+10
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| Dec-17 2025 | $0.078596 | $0.078222 | $0.087432 | $0.087325 | $4,407,464 | $85,107,634 |
| Dec-16 2025 | $0.087368 | $0.083765 | $0.088375 | $0.085389 | $4,677,400 | $94,607,059 |
| Dec-15 2025 | $0.085321 | $0.083285 | $0.089565 | $0.088502 | $4,914,847 | $92,390,363 |
| Dec-14 2025 | $0.089093 | $0.089093 | $0.094966 | $0.094962 | $4,438,109 | $96,474,626 |
| Dec-13 2025 | $0.094699 | $0.094451 | $0.096646 | $0.096646 | $3,713,628 | $102,545,543 |
| Dec-12 2025 | $0.096599 | $0.095615 | $0.102916 | $0.102916 | $8,167,133 | $104,602,589 |
| Dec-11 2025 | $0.1025 | $0.102078 | $0.108583 | $0.108583 | $5,285,591 | $110,992,302 |
| Dec-10 2025 | $0.109844 | $0.108362 | $0.11349 | $0.110469 | $9,725,342 | $118,945,077 |
| Dec-09 2025 | $0.11371 | $0.103377 | $0.11371 | $0.104473 | $9,250,781 | $123,130,662 |
| Dec-08 2025 | $0.103906 | $0.102476 | $0.106411 | $0.104285 | $6,557,143 | $112,515,145 |
| Dec-07 2025 | $0.10461 | $0.10461 | $0.111583 | $0.111463 | $6,721,494 | $113,277,118 |
| Dec-06 2025 | $0.110964 | $0.110741 | $0.113646 | $0.112775 | $5,922,057 | $120,157,463 |
| Dec-05 2025 | $0.112091 | $0.110946 | $0.11804 | $0.116071 | $6,220,614 | $121,377,952 |
| Dec-04 2025 | $0.116546 | $0.116102 | $0.122236 | $0.121302 | $5,536,622 | $126,201,821 |
| Dec-03 2025 | $0.12122 | $0.118184 | $0.122348 | $0.12111 | $6,013,834 | $131,263,755 |