Market Cap $2.60T
2.36%
Volume 24h $196.45B
6.17%
BTC % 54.05%
-0.27%
ETH % 9.7%
-0.41%
Coins
34.231
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-14 2026 | $0.058325 | $0.05613 | $0.058422 | $0.056217 | $2,725,891 | $63,157,560 |
| Feb-13 2026 | $0.056192 | $0.053057 | $0.056494 | $0.054154 | $4,388,725 | $60,847,982 |
| Feb-12 2026 | $0.053296 | $0.052245 | $0.055077 | $0.052862 | $4,571,300 | $57,711,693 |
| Feb-11 2026 | $0.052787 | $0.051562 | $0.054312 | $0.053965 | $3,668,439 | $57,161,178 |
| Feb-10 2026 | $0.053828 | $0.05366 | $0.055755 | $0.055745 | $2,850,749 | $58,288,191 |
| Feb-09 2026 | $0.056061 | $0.054198 | $0.057295 | $0.056649 | $5,699,869 | $60,706,517 |
| Feb-08 2026 | $0.057261 | $0.056539 | $0.058558 | $0.058404 | $2,709,217 | $62,005,228 |
| Feb-07 2026 | $0.05821 | $0.05643 | $0.058577 | $0.057754 | $3,732,217 | $63,033,373 |
| Feb-06 2026 | $0.058008 | $0.051312 | $0.058107 | $0.051312 | $5,993,614 | $62,813,850 |
| Feb-05 2026 | $0.05404 | $0.05322 | $0.063037 | $0.062981 | $5,167,941 | $58,517,889 |
| Feb-04 2026 | $0.062887 | $0.061208 | $0.064882 | $0.063481 | $5,766,202 | $68,097,905 |
| Feb-03 2026 | $0.063559 | $0.061965 | $0.066451 | $0.064416 | $6,037,873 | $68,825,036 |
| Feb-02 2026 | $0.064616 | $0.061393 | $0.064754 | $0.062465 | $4,376,673 | $69,970,048 |
| Feb-01 2026 | $0.061211 | $0.061211 | $0.065576 | $0.062854 | $5,279,341 | $66,283,038 |
| Jan-31 2026 | $0.06159 | $0.059932 | $0.069564 | $0.069564 | $5,452,139 | $66,693,628 |