Market Cap $3.40T
0.9%
Volume 24h $298.40B
-14.83%
BTC % 54.75%
-0.65%
ETH % 11.33%
3.35%
Coins
33.759
+6
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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.12122 | $0.118184 | $0.122348 | $0.12111 | $6,013,834 | $131,263,755 |
| Dec-02 2025 | $0.121168 | $0.114502 | $0.123799 | $0.115729 | $5,306,529 | $131,206,779 |
| Dec-01 2025 | $0.115755 | $0.113154 | $0.123874 | $0.123874 | $7,149,136 | $125,345,250 |
| Nov-30 2025 | $0.124308 | $0.124227 | $0.128192 | $0.127232 | $5,325,230 | $134,607,646 |
| Nov-29 2025 | $0.127298 | $0.125117 | $0.12779 | $0.126266 | $5,420,915 | $137,844,920 |
| Nov-28 2025 | $0.126387 | $0.123809 | $0.13022 | $0.127415 | $9,916,851 | $136,857,883 |
| Nov-27 2025 | $0.12715 | $0.121884 | $0.129713 | $0.122684 | $8,675,010 | $137,684,460 |
| Nov-26 2025 | $0.122967 | $0.12034 | $0.124223 | $0.12116 | $9,714,612 | $133,155,261 |
| Nov-25 2025 | $0.120933 | $0.119601 | $0.122173 | $0.119941 | $8,436,904 | $130,952,582 |
| Nov-24 2025 | $0.119967 | $0.113121 | $0.1205 | $0.114353 | $6,545,204 | $129,906,454 |
| Nov-23 2025 | $0.11544 | $0.113242 | $0.116793 | $0.113242 | $4,806,996 | $125,004,669 |
| Nov-22 2025 | $0.113768 | $0.111243 | $0.116551 | $0.115437 | $5,602,344 | $123,193,610 |
| Nov-21 2025 | $0.113104 | $0.111733 | $0.122618 | $0.121221 | $8,243,943 | $122,475,402 |
| Nov-20 2025 | $0.123078 | $0.120651 | $0.1295 | $0.124741 | $9,857,876 | $133,275,719 |
| Nov-19 2025 | $0.124944 | $0.120108 | $0.129767 | $0.128998 | $9,082,174 | $135,295,672 |