Market Cap $2.93T
-3.31%
Volume 24h $278.89B
-37.08%
BTC % 55.23%
1.17%
ETH % 10.39%
-4.62%
Coins
34.180
+3
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.069424 | $0.068619 | $0.072623 | $0.071252 | $7,438,039 | $75,176,041 |
| Jan-29 2026 | $0.070468 | $0.06972 | $0.07701 | $0.07701 | $4,387,573 | $76,306,463 |
| Jan-28 2026 | $0.077463 | $0.077119 | $0.07903 | $0.078143 | $3,391,022 | $83,881,556 |
| Jan-27 2026 | $0.078142 | $0.075422 | $0.078565 | $0.077452 | $4,026,925 | $84,616,099 |
| Jan-26 2026 | $0.077519 | $0.075093 | $0.078071 | $0.075093 | $5,977,994 | $83,941,878 |
| Jan-25 2026 | $0.075055 | $0.074524 | $0.081039 | $0.080985 | $4,417,698 | $81,274,060 |
| Jan-24 2026 | $0.080676 | $0.079694 | $0.081515 | $0.080201 | $2,667,752 | $87,360,703 |
| Jan-23 2026 | $0.079919 | $0.079514 | $0.08203 | $0.079687 | $5,469,234 | $86,540,377 |
| Jan-22 2026 | $0.079454 | $0.079253 | $0.082772 | $0.08148 | $3,754,613 | $86,037,038 |
| Jan-21 2026 | $0.081778 | $0.077737 | $0.082311 | $0.077737 | $5,051,836 | $88,553,843 |
| Jan-20 2026 | $0.0777 | $0.0777 | $0.086777 | $0.086777 | $7,375,221 | $84,137,920 |
| Jan-19 2026 | $0.086082 | $0.085273 | $0.089382 | $0.089382 | $8,525,727 | $93,214,335 |
| Jan-18 2026 | $0.090605 | $0.090473 | $0.095244 | $0.091415 | $8,120,345 | $98,112,445 |
| Jan-17 2026 | $0.090801 | $0.090304 | $0.093193 | $0.091122 | $4,795,447 | $98,324,441 |
| Jan-16 2026 | $0.090983 | $0.089524 | $0.093257 | $0.090049 | $11,009,964 | $98,521,292 |