Kava.io (KAVA) historical data and Live price

kava

Kava.io

KAVA
$ 6.65 -6.006 % 0.0001102 BTC
MARKET CAP
389.391 M
24H VOLUME
67.183 M
CIRC.SUPPLY
58.524 M
MAX SUPPLY
Rank155
1H 1.78 %
24H -6.01 %
7D -15.07 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/217.027.2746.6267.00959,785,205.65410,204,349.85
4/10/217.0117.3646.7387.0168,134,598.31410,248,809.86
4/9/217.2437.3596.8887.01760,223,460.55410,634,988.67
4/8/216.5237.8126.4887.224126,069,873.38422,790,465.33
4/7/217.4247.4566.2376.512109,125,505.81381,129,265.28
4/6/216.9328.2026.837.462232,914,414.27436,691,631.17
4/5/217.0698.0166.7876.943162,243,671.4406,323,628.62
4/4/216.3797.1316.2767.06286,539,645.04413,295,377.38
4/3/217.1277.3926.3676.373132,128,258.12373,000,062.86
4/2/217.2547.3666.8617.112109,556,625.99416,217,107.21
4/1/216.1167.5315.9617.26225,117,959.96424,867,224.56
3/31/216.7366.7726.0146.117107,104,812.07357,995,850.52
3/30/216.1446.9376.0776.723136,104,354.58393,462,871.99
3/29/215.6846.2785.5666.1494,160,445.94359,359,023.51
3/28/215.9036.0275.435.67673,614,163.54332,191,393.76
3/27/215.2166.2535.0575.897124,403,534.54345,117,892.2
3/26/214.7485.2914.7485.21556,212,174.73305,191,060.9
3/25/214.7714.9224.4514.75363,259,804.73278,140,118.24
3/24/215.2845.6344.6114.78779,538,710.04280,147,170.14
3/23/215.3775.5975.0695.30196,381,373.72310,255,199.82
3/22/215.9666.0745.3695.3880,120,084.3314,851,846.08
3/21/215.74865.4475.9778,369,435349,366,034.34
3/20/216.2076.3345.7355.74283,765,408.21336,042,089.84
3/19/215.9236.385.7686.236101,749,930.87364,967,713.86
3/18/216.2596.5135.8945.921119,920,086.49346,538,648.04
3/17/216.2316.9816.0686.279261,162,895.82367,498,268.41
3/16/215.4196.5375.2876.231211,874,513.74364,690,439.26
3/15/215.5496.0695.0895.432128,892,606.62317,885,451.21
3/14/216.2496.2585.625.621107,787,000.22328,956,415.09
3/13/215.8546.5075.5296.255223,554,361.44366,083,898.35
3/12/215.2977.2335.0645.854540,593,524.21342,573,732.75
3/11/214.0555.3273.775.268238,921,493.48308,283,991.04
3/10/214.3544.3663.994.06455,645,561.9237,852,921.25
3/9/214.34.4374.1784.35554,559,548.19254,876,360.28
3/8/214.2154.4463.9544.358,780,774.9251,666,101.47
3/7/213.8454.2323.8224.21449,490,698.56246,629,993.01
3/6/213.8923.9463.6673.84424,875,238.18224,939,230.3
3/5/214.0614.0643.7833.89647,813,445.27228,033,906.26
3/4/214.6754.7693.9284.06693,772,972.73237,960,425.4
3/3/214.0724.9174.0114.687157,567,480.77274,285,250.95
3/2/213.744.3033.6094.073127,288,606.92238,396,578.03
3/1/213.3683.7353.3323.72142,703,070.75217,773,639.94
2/28/213.6993.6993.0653.36652,058,184.55197,002,017.93
2/27/213.5613.7993.5413.69458,120,675.53216,177,725.87
2/26/213.5243.7593.223.59113,117,529.5210,103,474.65
2/25/213.4123.9563.3893.51582,775,465.78205,732,805.33
2/24/213.243.8463.0763.41487,487,087.68199,828,000.28
2/23/214.2794.3022.7663.224112,743,556.07188,699,193.47
2/22/214.7674.7793.4634.282115,114,364.92250,578,275.6
2/21/214.614.874.5184.76669,599,333.59278,931,578.02
2/20/214.9665.2464.3854.618104,433,777.92270,252,797.88
2/19/215.0335.2934.784.98697,045,056.07291,777,135.56
2/18/214.6985.1364.615.02595,412,135.72294,068,817.24
2/17/214.5984.7914.2084.69298,579,551.28274,568,335.2
2/16/214.5615.1424.3274.598103,643,087.7269,122,981.44
2/15/214.6625.1743.7464.571155,817,792.72267,512,843.59
2/14/215.2715.3574.6184.668111,904,725.7273,163,383.76
2/13/215.225.5625.0145.271135,223,778.49308,491,324.69
2/12/214.7955.5044.6615.224150,996,861.09305,707,346.8
2/11/213.9994.8963.9994.802149,686,429.49281,030,233.68
2/10/214.0954.2633.6523.996111,909,784.28233,878,645.07
2/9/213.4454.1213.3174.1110,425,693.93239,929,660.44
2/8/213.2723.6963.263.444108,574,381.7201,534,873.74
2/7/213.0413.4742.993.274166,353,685.23191,632,395.05
2/6/213.323.4362.9343.03292,661,377.79177,473,423.11
2/5/212.9043.3812.9043.323147,860,037.39194,484,400.11
2/4/212.6282.9372.3572.902107,315,009.03136,036,377.03
2/3/212.4052.612.3922.6167,133,408.87122,329,481.33
2/2/212.4212.5192.3172.40462,312,754.47112,675,553.8
2/1/212.2252.4592.1432.42170,996,522.34113,470,593.98
1/31/212.3652.4012.1932.22457,027,604.25104,253,731.68
1/30/212.2462.4322.2012.36354,227,795.7110,780,306.27
1/29/212.3162.3622.1752.3670,204,457.08110,625,245.23
1/28/212.1322.2962.0662.28861,080,197.684107,264,555.279
1/27/212.3262.332.0132.13443,699,038.728100,030,734.388
1/26/212.3762.4472.1272.32442,399,847.025108,960,866.561
1/25/212.5722.592.3152.37762,594,930.178111,421,881.4
1/24/212.242.6282.2182.56284,585,991.169120,083,115.692
1/23/212.1442.3232.1032.2463,587,371.215105,021,537.848
1/22/211.8782.2391.7192.14966,536,337.308100,728,119.293
1/21/212.2572.2771.8581.87837,626,296.07388,022,133.237
1/20/212.2382.5042.1232.25673,538,930.727105,735,037.614
1/19/212.2072.3752.0762.24850,356,979.288105,387,500.533
1/18/212.1832.2852.0342.19337,169,622.688102,802,331.886
1/17/212.1322.2491.9272.17748,151,905.319102,041,170.363
1/16/212.0082.41622.13192,704,220.81999,896,834.332
1/15/211.692.0611.6752.00890,191,793.76794,142,630.953
1/14/211.6491.7661.6131.68535,833,420.34378,969,479.084
1/13/211.4761.6681.4261.6535,416,741.81277,342,352.139
1/12/211.5351.6271.4421.47633,990,073.15869,168,370.523