Kava.io (KAVA) historical data and Live price

kava

Kava.io

KAVA
$ 4.21 -1.469 % 0.00010786 BTC
MARKET CAP
295.286 M
24H VOLUME
119.906 M
CIRC.SUPPLY
70.172 M
MAX SUPPLY
Rank131
1H -0.41 %
24H -1.47 %
7D 4.65 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/214.0564.5013.8914.131130,813,778.68289,886,738.86
6/15/214.0034.1373.8364.064110,374,745.77285,210,526.13
6/14/213.8584.4440.9454.003175,184,566.26280,902,864.35
6/13/213.6383.8643.4723.85397,873,506.2270,403,179.19
6/12/213.5743.7743.3053.6341,926,491.25254,692,510.97
6/11/213.8683.9083.5063.57232,169,753.78250,677,885.01
6/10/214.1344.2953.7933.86540,962,863.28271,224,247.11
6/9/214.1064.1263.7964.11848,112,660.43288,987,601.59
6/7/214.6954.8644.0964.14145,805,151.38290,604,983.06
6/6/214.7574.9664.5374.69346,747,675.72329,307,530.78
6/5/214.6555.3184.5524.76194,549,221.71334,072,283.36
6/4/215.0555.0554.3664.6579,102,354.18326,268,142.19
6/3/214.7785.6484.4935.038246,629,488.63353,546,701.23
6/2/213.5445.0943.524.764343,418,597.02334,286,842.96
6/1/213.6033.683.4263.543105,219,700.61248,635,281.03
5/31/213.2723.6043.0813.60432,106,744.24252,886,893.64
5/30/213.1413.4652.9643.2762,837,249.52229,474,582.45
5/29/213.3033.4843.023.145113,231,953.03220,725,715.37
5/28/214.0264.1713.2333.3105,951,782.06231,572,118.25
5/27/213.7944.1123.3974.004106,198,873.93280,972,151.26
5/26/213.4413.7853.3283.78192,790,304.9265,348,172.15
5/25/213.2053.5122.8983.441141,785,964.22241,474,854.1
5/24/212.7463.2652.6453.209111,739,290.6225,148,595.71
5/23/213.1723.5042.3192.769129,059,265.67194,284,357.14
5/22/213.483.5323.0923.167153,332,964.08222,217,160.04
5/21/213.9794.1583.0733.476155,709,661.26243,939,647.89
5/19/215.0455.0742.2053.176134,637,876.12222,862,331.88
5/19/215.0455.0742.2053.176134,637,876.12222,862,331.88
5/19/215.0455.0742.2053.176134,637,876.12222,862,331.88
5/19/215.0455.0742.2053.176134,637,876.12222,862,331.88
5/18/214.625.054.5795.0538,935,987.62354,396,896.83
5/18/214.625.054.5795.0538,935,987.62354,396,896.83
5/18/214.625.054.5795.0538,935,987.62354,396,896.83
5/18/214.625.054.5795.0538,935,987.62354,396,896.83
5/17/215.0655.094.464.63350,725,388.14325,073,727.33
5/17/215.0655.094.464.63350,725,388.14325,073,727.33
5/17/215.0655.094.464.63350,725,388.14325,073,727.33
5/17/215.0655.094.464.63350,725,388.14325,073,727.33
5/16/215.1185.5784.7155.06256,115,094.31355,220,827.81
5/16/215.1185.5784.7155.06256,115,094.31355,220,827.81
5/16/215.1185.5784.7155.06256,115,094.31355,220,827.81
5/16/215.1185.5784.7155.06256,115,094.31355,220,827.81
5/15/215.6195.8995.0715.12556,690,175.03359,621,500.1
5/15/215.6195.8995.0715.12556,690,175.03359,621,500.1
5/15/215.6195.8995.0715.12556,690,175.03359,621,500.1
5/15/215.6195.8995.0715.12556,690,175.03359,621,500.1
5/14/215.3485.7755.2725.60444,805,968.03393,262,499.62
5/14/215.3485.7755.2725.60444,805,968.03393,262,499.62
5/14/215.3485.7755.2725.60444,805,968.03393,262,499.62
5/14/215.3485.7755.2725.60444,805,968.03393,262,499.62
5/13/215.0955.7814.7995.33984,341,125.37374,622,243.06
5/13/215.0955.7814.7995.33984,341,125.37374,622,243.06
5/13/215.0955.7814.7995.33984,341,125.37374,622,243.06
5/13/215.0955.7814.7995.33984,341,125.37374,622,243.06
5/12/216.0796.4715.035.0379,870,669.19352,935,661.14
5/12/216.0796.4715.035.0379,870,669.19352,935,661.14
5/12/216.0796.4715.035.0379,870,669.19352,935,661.14
5/12/216.0796.4715.035.0379,870,669.19352,935,661.14
5/11/215.6886.2855.4786.07778,789,256.12426,445,841.88
5/11/215.6886.2855.4786.07778,789,256.12426,445,841.88
5/11/215.6886.2855.4786.07778,789,256.12426,445,841.88
5/11/215.6886.2855.4786.07778,789,256.12426,445,841.88
5/10/216.1366.895.2935.682145,570,238.49398,696,978.78
5/10/216.1366.895.2935.682145,570,238.49398,696,978.78
5/10/216.1366.895.2935.682145,570,238.49398,696,978.78
5/10/216.1366.895.2935.682145,570,238.49398,696,978.78
5/9/216.2886.3185.9446.13958,802,200.29430,818,053.7
5/9/216.2886.3185.9446.13958,802,200.29430,818,053.7
5/9/216.2886.3185.9446.13958,802,200.29430,818,053.7
5/9/216.2886.3185.9446.13958,802,200.29430,818,053.7
5/8/216.5066.6616.2096.2977,358,542.97441,374,927
5/8/216.5066.6616.2096.2977,358,542.97441,374,927
5/8/216.5066.6616.2096.2977,358,542.97441,374,927
5/8/216.5066.6616.2096.2977,358,542.97441,374,927
5/7/216.2596.9835.976.494151,554,984.64455,720,787.73
5/6/216.2026.8166.0296.248107,740,564.08438,405,899.6
5/6/216.2026.8166.0296.248107,740,564.08438,405,899.6
5/6/216.2026.8166.0296.248107,740,564.08438,405,899.6
5/6/216.2026.8166.0296.248107,740,564.08438,405,899.6
5/5/215.6336.335.6016.19571,047,028.29434,707,449.58
5/5/215.6336.335.6016.19571,047,028.29434,707,449.58
5/5/215.6336.335.6016.19571,047,028.29434,707,449.58
5/5/215.6336.335.6016.19571,047,028.29434,707,449.58
5/2/215.7855.7855.4265.67236,138,928.92331,939,600.56
5/2/215.7855.7855.4265.67236,138,928.92331,939,600.56
5/2/215.7855.7855.4265.67236,138,928.92331,939,600.56
5/2/215.7855.7855.4265.67236,138,928.92331,939,600.56
5/1/215.6025.9765.5465.76563,510,280.77337,421,104.25
5/1/215.6025.9765.5465.76563,510,280.77337,421,104.25
5/1/215.6025.9765.5465.76563,510,280.77337,421,104.25