Market Cap $2.88T
0.94%
Volume 24h $298.00B
-4.05%
BTC % 56.89%
-0.31%
ETH % 9.99%
-1.2%
Coins
34.589
+12
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 |
|---|---|---|---|---|---|---|
| May-05 2026 | $0.063579 | $0.06267 | $0.064961 | $0.064584 | $7,882,228 | $68,847,163 |
| May-04 2026 | $0.064554 | $0.063011 | $0.065797 | $0.063011 | $10,442,156 | $69,902,898 |
| May-03 2026 | $0.062885 | $0.062386 | $0.064121 | $0.064121 | $20,849,776 | $68,095,017 |
| May-02 2026 | $0.061282 | $0.059718 | $0.063852 | $0.063447 | $49,300,029 | $66,359,749 |
| May-01 2026 | $0.056828 | $0.056327 | $0.057542 | $0.056376 | $3,227,368 | $61,536,339 |
| Apr-30 2026 | $0.056367 | $0.056367 | $0.058331 | $0.057823 | $3,800,170 | $61,037,561 |
| Apr-29 2026 | $0.058199 | $0.057824 | $0.060319 | $0.05924 | $4,177,627 | $63,021,388 |
| Apr-28 2026 | $0.059568 | $0.059568 | $0.061903 | $0.060927 | $4,458,280 | $64,503,429 |
| Apr-27 2026 | $0.060004 | $0.059654 | $0.06403 | $0.062682 | $4,277,838 | $64,975,303 |
| Apr-26 2026 | $0.062715 | $0.061575 | $0.063456 | $0.061818 | $3,625,996 | $67,911,794 |
| Apr-25 2026 | $0.062414 | $0.060785 | $0.062862 | $0.061232 | $6,991,861 | $67,585,101 |
| Apr-24 2026 | $0.061314 | $0.05979 | $0.061327 | $0.060649 | $5,881,425 | $66,394,470 |
| Apr-23 2026 | $0.060335 | $0.058778 | $0.061062 | $0.060082 | $6,015,111 | $65,334,481 |
| Apr-22 2026 | $0.061001 | $0.059894 | $0.061432 | $0.060333 | $8,037,683 | $66,055,264 |
| Apr-21 2026 | $0.059426 | $0.0574 | $0.06019 | $0.057807 | $6,064,668 | $64,350,345 |