Market Cap $3.96T
2.02%
Volume 24h $257.52B
-3.25%
BTC % 54.94%
0.05%
ETH % 11.88%
-1.26%
Coins
33.449
+1
Exchanges
885
Last update
1 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-18 2025 | $0.143912 | $0.140009 | $0.147458 | $0.145849 | $8,259,236 | $155,836,566 |
| Oct-17 2025 | $0.146323 | $0.14555 | $0.158926 | $0.158926 | $17,050,746 | $158,446,555 |
| Oct-16 2025 | $0.158755 | $0.15526 | $0.171591 | $0.170291 | $18,527,633 | $171,908,787 |
| Oct-15 2025 | $0.170218 | $0.168692 | $0.183319 | $0.181376 | $16,459,808 | $184,321,105 |
| Oct-14 2025 | $0.181386 | $0.173373 | $0.193887 | $0.193887 | $24,034,823 | $196,414,910 |
| Oct-13 2025 | $0.194301 | $0.184415 | $0.197181 | $0.189955 | $29,992,742 | $210,399,619 |
| Oct-12 2025 | $0.190419 | $0.173916 | $0.195977 | $0.181193 | $37,232,421 | $206,196,071 |
| Oct-11 2025 | $0.182051 | $0.161517 | $0.203596 | $0.169373 | $116,579,602 | $197,134,715 |
| Oct-10 2025 | $0.171827 | $0.097952 | $0.33967 | $0.333772 | $84,256,889 | $186,064,051 |
| Oct-09 2025 | $0.334019 | $0.319686 | $0.33719 | $0.325562 | $16,901,622 | $361,694,232 |
| Oct-08 2025 | $0.325593 | $0.320266 | $0.330159 | $0.323252 | $7,379,093 | $352,570,453 |
| Oct-07 2025 | $0.323159 | $0.31939 | $0.339597 | $0.331837 | $14,183,284 | $349,934,568 |
| Oct-06 2025 | $0.331742 | $0.321142 | $0.336101 | $0.321633 | $7,782,873 | $359,227,946 |
| Oct-05 2025 | $0.322289 | $0.322187 | $0.337489 | $0.330586 | $13,361,527 | $348,992,523 |
| Oct-04 2025 | $0.330636 | $0.328304 | $0.337209 | $0.336404 | $7,673,508 | $358,030,847 |