Market Cap $3.91T
0.76%
Volume 24h $333.45B
-40.14%
BTC % 60.02%
-0.46%
ETH % 9.18%
-0.87%
Coins
32.394
+13
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.41558 | $0.410498 | $0.434866 | $0.414144 | $31,408,959 | $450,013,220 |
| Jul-10 2025 | $0.413516 | $0.399893 | $0.415842 | $0.403377 | $11,898,092 | $447,777,630 |
| Jul-09 2025 | $0.403321 | $0.396117 | $0.403979 | $0.399657 | $8,135,403 | $436,738,341 |
| Jul-08 2025 | $0.399565 | $0.391845 | $0.40054 | $0.393275 | $13,822,167 | $432,670,657 |
| Jul-07 2025 | $0.39339 | $0.389675 | $0.397793 | $0.394635 | $13,497,458 | $425,984,404 |
| Jul-06 2025 | $0.394493 | $0.389838 | $0.397888 | $0.389838 | $11,526,073 | $427,178,474 |
| Jul-05 2025 | $0.389956 | $0.388095 | $0.398448 | $0.393141 | $6,749,599 | $422,265,333 |
| Jul-04 2025 | $0.393419 | $0.385333 | $0.408245 | $0.406923 | $12,085,640 | $426,015,971 |
| Jul-03 2025 | $0.40639 | $0.405069 | $0.414488 | $0.408846 | $10,879,301 | $440,061,795 |
| Jul-02 2025 | $0.408661 | $0.396418 | $0.410761 | $0.39707 | $9,405,213 | $442,520,417 |
| Jul-01 2025 | $0.397312 | $0.392677 | $0.401231 | $0.400322 | $10,261,919 | $430,231,472 |
| Jun-30 2025 | $0.400319 | $0.396594 | $0.409058 | $0.408236 | $10,634,680 | $433,487,470 |
| Jun-29 2025 | $0.408269 | $0.400409 | $0.408687 | $0.404757 | $7,115,769 | $442,096,411 |
| Jun-28 2025 | $0.404634 | $0.394027 | $0.404952 | $0.403678 | $7,891,213 | $438,160,136 |
| Jun-27 2025 | $0.403635 | $0.399887 | $0.407806 | $0.402057 | $7,652,113 | $437,077,612 |