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

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

Historical and market price analysis of Kava (KAVA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2086 days, from day 10-26-2019.