- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Kava (KAVA) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/26/20 | 2.105 | 2.256 | 2.101 | 2.224 | 10,044,137.368 | 74,464,890.893 |
| 9/25/20 | 1.994 | 2.226 | 1.922 | 2.102 | 14,941,375.168 | 70,395,767.677 |
| 9/24/20 | 1.854 | 2.077 | 1.751 | 1.991 | 15,311,969.654 | 66,675,555.817 |
| 9/23/20 | 2.044 | 2.15 | 1.851 | 1.854 | 11,219,979.312 | 62,065,991.873 |
| 9/22/20 | 2.072 | 2.149 | 1.942 | 2.044 | 11,352,200.107 | 68,435,224.45 |
| 9/21/20 | 2.457 | 2.598 | 2.014 | 2.073 | 17,660,806.217 | 69,418,006.662 |
| 9/20/20 | 2.485 | 2.625 | 2.335 | 2.456 | 13,577,823.414 | 82,223,862.676 |
| 9/19/20 | 2.507 | 2.744 | 2.446 | 2.487 | 17,619,239.91 | 83,268,509.935 |
| 9/18/20 | 2.381 | 2.547 | 2.283 | 2.511 | 12,671,031.809 | 84,093,982.28 |
| 9/17/20 | 2.481 | 2.57 | 2.262 | 2.381 | 12,048,661.668 | 79,742,993.032 |
| 9/16/20 | 2.315 | 2.503 | 2.184 | 2.481 | 13,602,506.71 | 83,084,421.883 |
| 9/15/20 | 2.639 | 2.645 | 2.307 | 2.314 | 13,136,666.922 | 77,493,587.959 |
| 9/14/20 | 2.704 | 2.739 | 2.586 | 2.639 | 13,770,315.798 | 88,383,864.239 |
| 9/13/20 | 2.962 | 2.975 | 2.538 | 2.703 | 16,367,285.184 | 90,513,293.941 |
| 9/12/20 | 2.684 | 2.97 | 2.637 | 2.962 | 17,710,042.913 | 99,184,922.774 |
| 9/11/20 | 2.815 | 2.821 | 2.537 | 2.685 | 14,982,806.433 | 89,922,600.645 |
| 9/10/20 | 2.478 | 2.886 | 2.478 | 2.815 | 23,443,022.958 | 94,274,806.269 |
| 9/9/20 | 2.3 | 2.571 | 2.23 | 2.478 | 14,490,338.362 | 82,974,614.078 |
| 9/8/20 | 2.407 | 2.587 | 2.231 | 2.298 | 17,750,785.3 | 76,965,453.181 |
| 9/7/20 | 2.381 | 2.49 | 2.077 | 2.412 | 17,756,967.071 | 80,750,729.674 |
| 9/6/20 | 2.265 | 2.485 | 2.053 | 2.381 | 20,350,328.72 | 79,718,481.59 |
| 9/5/20 | 2.8 | 2.869 | 2.079 | 2.265 | 23,865,135.574 | 75,828,090.83 |
| 9/4/20 | 2.636 | 2.888 | 2.366 | 2.797 | 34,800,755.284 | 93,657,186.761 |
| 9/3/20 | 3.576 | 3.61 | 2.568 | 2.636 | 29,979,091.164 | 88,278,628.583 |
| 9/2/20 | 3.886 | 3.956 | 3.22 | 3.583 | 34,163,286.583 | 119,981,714.414 |
| 9/1/20 | 4.003 | 4.066 | 3.85 | 3.887 | 30,626,550.88 | 130,172,964.159 |
| 8/31/20 | 4.322 | 4.323 | 4.004 | 4.004 | 22,388,570.864 | 134,062,043.442 |
| 8/30/20 | 4.096 | 4.499 | 4.077 | 4.327 | 25,738,964.639 | 144,900,187.697 |
| 8/29/20 | 4.077 | 4.197 | 4.022 | 4.103 | 16,496,604.196 | 137,398,675.792 |
| 8/28/20 | 3.892 | 4.133 | 3.833 | 4.079 | 19,542,455.809 | 136,589,774.691 |
| 8/27/20 | 4.041 | 4.197 | 3.771 | 3.893 | 25,069,241.039 | 130,367,083.538 |
| 8/26/20 | 3.913 | 4.242 | 3.852 | 4.042 | 26,041,997.067 | 135,335,334.572 |
| 8/25/20 | 4.174 | 4.206 | 3.761 | 3.922 | 23,004,663.624 | 131,337,463.473 |
| 8/24/20 | 4.153 | 4.303 | 4.029 | 4.171 | 22,275,373.635 | 139,682,778.788 |
| 8/23/20 | 4.004 | 4.232 | 3.764 | 4.155 | 28,292,937.015 | 139,133,720.647 |
| 8/22/20 | 3.895 | 4.154 | 3.551 | 4.008 | 41,215,676.973 | 134,198,320.17 |
| 8/21/20 | 4.559 | 4.572 | 3.89 | 3.898 | 34,101,170.006 | 130,517,621.41 |
| 8/20/20 | 4.128 | 4.876 | 4.128 | 4.557 | 37,002,623.222 | 152,584,105.758 |
| 8/19/20 | 4.319 | 4.595 | 3.99 | 4.128 | 34,065,471.254 | 138,217,670.156 |
| 8/18/20 | 4.712 | 4.929 | 4.231 | 4.318 | 40,729,345.194 | 144,598,155.22 |
| 8/17/20 | 5.091 | 5.518 | 4.659 | 4.706 | 53,053,919.283 | 157,585,047.971 |
| 8/16/20 | 4.577 | 5.361 | 4.488 | 5.091 | 77,147,307.717 | 170,472,735.87 |
| 8/15/20 | 4.318 | 4.794 | 4.107 | 4.576 | 51,635,620.365 | 153,233,873.847 |
| 8/14/20 | 4.216 | 4.449 | 4.153 | 4.322 | 38,251,945.433 | 144,729,880.143 |
| 8/13/20 | 4.55 | 4.55 | 3.957 | 4.217 | 43,492,362.816 | 141,222,632.261 |
| 8/12/20 | 4.103 | 4.598 | 3.805 | 4.55 | 50,255,985.246 | 152,369,903.074 |
| 8/11/20 | 4.487 | 4.58 | 3.787 | 4.117 | 61,752,971.291 | 137,854,807.237 |
| 8/10/20 | 4.665 | 5.048 | 4.152 | 4.482 | 92,697,252.164 | 150,094,215.463 |
| 8/9/20 | 4.233 | 4.682 | 3.937 | 4.665 | 70,395,514.077 | 156,218,638.899 |
| 8/8/20 | 3.536 | 4.497 | 3.441 | 4.233 | 82,286,628.617 | 141,750,454.837 |
| 8/7/20 | 3.377 | 3.7 | 3.234 | 3.542 | 43,564,467.002 | 118,600,702.994 |
| 8/6/20 | 2.992 | 3.663 | 2.981 | 3.377 | 69,774,213.558 | 113,071,402.327 |
| 8/5/20 | 2.793 | 3.003 | 2.687 | 2.991 | 29,616,641.03 | 100,168,691.321 |
| 8/4/20 | 2.433 | 2.878 | 2.433 | 2.794 | 28,759,699.685 | 93,546,356.442 |
| 8/3/20 | 2.347 | 2.503 | 2.345 | 2.438 | 14,006,734.365 | 81,639,703.975 |
| 8/2/20 | 2.411 | 2.441 | 2.104 | 2.347 | 17,434,668.115 | 78,578,626.151 |
| 8/1/20 | 2.434 | 2.544 | 2.396 | 2.408 | 17,620,442.782 | 80,618,832.394 |
| 7/31/20 | 2.44 | 2.49 | 2.344 | 2.43 | 17,157,980.598 | 81,380,874.789 |
| 7/30/20 | 2.531 | 2.554 | 2.323 | 2.44 | 19,572,522.504 | 81,698,565.251 |
| 7/29/20 | 2.561 | 2.759 | 2.461 | 2.531 | 37,806,745.383 | 84,765,929.045 |
| 7/28/20 | 2.072 | 2.721 | 2.027 | 2.577 | 75,158,849.43 | 86,285,442.731 |
| 7/27/20 | 2.322 | 2.406 | 1.927 | 2.076 | 28,860,061.916 | 69,513,815.257 |
| 7/26/20 | 2.375 | 2.422 | 2.191 | 2.322 | 17,727,018.817 | 77,766,918.99 |
| 7/25/20 | 2.487 | 2.633 | 2.374 | 2.374 | 15,055,971.334 | 79,492,278.618 |
| 7/24/20 | 2.708 | 2.84 | 2.438 | 2.496 | 16,573,458.586 | 83,573,182.807 |
| 7/23/20 | 2.796 | 3.131 | 2.649 | 2.708 | 31,023,402.84 | 90,681,079.713 |
| 7/22/20 | 2.918 | 3.192 | 2.779 | 2.796 | 24,192,246.908 | 93,627,088.92 |
| 7/21/20 | 2.63 | 3.138 | 2.468 | 2.914 | 38,869,760.784 | 97,591,704.473 |
| 7/20/20 | 2.894 | 3.533 | 2.556 | 2.631 | 63,528,400.27 | 88,091,417.818 |
| 7/19/20 | 2.414 | 3.052 | 2.392 | 2.903 | 40,568,696.372 | 97,222,493.32 |
| 7/18/20 | 2.197 | 2.46 | 2.079 | 2.418 | 22,156,205.89 | 80,981,628.455 |
| 7/17/20 | 1.976 | 2.26 | 1.941 | 2.201 | 17,097,259.323 | 73,696,914.724 |
| 7/16/20 | 2.112 | 2.133 | 1.851 | 1.978 | 19,896,528.673 | 66,234,350.802 |
| 7/15/20 | 1.952 | 2.121 | 1.914 | 2.113 | 16,784,765.86 | 70,756,266.283 |
| 7/14/20 | 1.678 | 2.081 | 1.598 | 1.938 | 19,032,265.197 | 64,895,734.574 |
| 7/13/20 | 1.895 | 1.903 | 1.651 | 1.678 | 9,845,471.426 | 56,191,103.594 |
| 7/12/20 | 1.718 | 1.951 | 1.711 | 1.895 | 16,252,293.223 | 63,448,688.016 |
| 7/11/20 | 1.475 | 1.922 | 1.442 | 1.717 | 31,916,558.956 | 57,507,922.677 |
| 7/10/20 | 1.32 | 1.476 | 1.277 | 1.476 | 13,682,686.807 | 49,413,151.687 |
| 7/9/20 | 1.322 | 1.375 | 1.289 | 1.32 | 11,571,179.945 | 44,215,418.952 |
| 7/8/20 | 1.381 | 1.394 | 1.286 | 1.322 | 12,195,119.03 | 44,266,385.875 |
| 7/7/20 | 1.314 | 1.394 | 1.311 | 1.381 | 12,974,327.066 | 46,247,389.633 |
| 7/6/20 | 1.219 | 1.34 | 1.216 | 1.313 | 10,617,117.627 | 43,971,688.56 |
| 7/5/20 | 1.242 | 1.258 | 1.191 | 1.219 | 10,043,099.317 | 40,820,212.042 |
| 7/4/20 | 1.293 | 1.294 | 1.191 | 1.242 | 9,939,496.884 | 41,587,544.581 |
| 7/3/20 | 1.151 | 1.299 | 1.141 | 1.297 | 12,795,802.328 | 43,432,057.091 |
| 7/2/20 | 1.233 | 1.252 | 1.121 | 1.151 | 10,764,025.234 | 38,528,261.845 |
| 7/1/20 | 1.259 | 1.263 | 1.191 | 1.233 | 12,327,124.559 | 41,272,014.525 |
| 6/30/20 | 1.224 | 1.361 | 1.202 | 1.257 | 15,795,873.566 | 42,089,431.382 |
| 6/29/20 | 1.119 | 1.296 | 1.113 | 1.224 | 15,951,965.385 | 40,973,064.72 |
