Kava.io (KAVA) historical data and Live price

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

KAVA

USD

Rank131

1H -0.41 %

24H -1.47 %

7D 4.65 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	4.056	4.501	3.891	4.131	130,813,778.68	289,886,738.86
6/15/21	4.003	4.137	3.836	4.064	110,374,745.77	285,210,526.13
6/14/21	3.858	4.444	0.945	4.003	175,184,566.26	280,902,864.35
6/13/21	3.638	3.864	3.472	3.853	97,873,506.2	270,403,179.19
6/12/21	3.574	3.774	3.305	3.63	41,926,491.25	254,692,510.97
6/11/21	3.868	3.908	3.506	3.572	32,169,753.78	250,677,885.01
6/10/21	4.134	4.295	3.793	3.865	40,962,863.28	271,224,247.11
6/9/21	4.106	4.126	3.796	4.118	48,112,660.43	288,987,601.59
6/7/21	4.695	4.864	4.096	4.141	45,805,151.38	290,604,983.06
6/6/21	4.757	4.966	4.537	4.693	46,747,675.72	329,307,530.78
6/5/21	4.655	5.318	4.552	4.761	94,549,221.71	334,072,283.36
6/4/21	5.055	5.055	4.366	4.65	79,102,354.18	326,268,142.19
6/3/21	4.778	5.648	4.493	5.038	246,629,488.63	353,546,701.23
6/2/21	3.544	5.094	3.52	4.764	343,418,597.02	334,286,842.96
6/1/21	3.603	3.68	3.426	3.543	105,219,700.61	248,635,281.03
5/31/21	3.272	3.604	3.081	3.604	32,106,744.24	252,886,893.64
5/30/21	3.141	3.465	2.964	3.27	62,837,249.52	229,474,582.45
5/29/21	3.303	3.484	3.02	3.145	113,231,953.03	220,725,715.37
5/28/21	4.026	4.171	3.233	3.3	105,951,782.06	231,572,118.25
5/27/21	3.794	4.112	3.397	4.004	106,198,873.93	280,972,151.26
5/26/21	3.441	3.785	3.328	3.781	92,790,304.9	265,348,172.15
5/25/21	3.205	3.512	2.898	3.441	141,785,964.22	241,474,854.1
5/24/21	2.746	3.265	2.645	3.209	111,739,290.6	225,148,595.71
5/23/21	3.172	3.504	2.319	2.769	129,059,265.67	194,284,357.14
5/22/21	3.48	3.532	3.092	3.167	153,332,964.08	222,217,160.04
5/21/21	3.979	4.158	3.073	3.476	155,709,661.26	243,939,647.89
5/19/21	5.045	5.074	2.205	3.176	134,637,876.12	222,862,331.88
5/19/21	5.045	5.074	2.205	3.176	134,637,876.12	222,862,331.88
5/19/21	5.045	5.074	2.205	3.176	134,637,876.12	222,862,331.88
5/19/21	5.045	5.074	2.205	3.176	134,637,876.12	222,862,331.88
5/18/21	4.62	5.05	4.579	5.05	38,935,987.62	354,396,896.83
5/18/21	4.62	5.05	4.579	5.05	38,935,987.62	354,396,896.83
5/18/21	4.62	5.05	4.579	5.05	38,935,987.62	354,396,896.83
5/18/21	4.62	5.05	4.579	5.05	38,935,987.62	354,396,896.83
5/17/21	5.065	5.09	4.46	4.633	50,725,388.14	325,073,727.33
5/17/21	5.065	5.09	4.46	4.633	50,725,388.14	325,073,727.33
5/17/21	5.065	5.09	4.46	4.633	50,725,388.14	325,073,727.33
5/17/21	5.065	5.09	4.46	4.633	50,725,388.14	325,073,727.33
5/16/21	5.118	5.578	4.715	5.062	56,115,094.31	355,220,827.81
5/16/21	5.118	5.578	4.715	5.062	56,115,094.31	355,220,827.81
5/16/21	5.118	5.578	4.715	5.062	56,115,094.31	355,220,827.81
5/16/21	5.118	5.578	4.715	5.062	56,115,094.31	355,220,827.81
5/15/21	5.619	5.899	5.071	5.125	56,690,175.03	359,621,500.1
5/15/21	5.619	5.899	5.071	5.125	56,690,175.03	359,621,500.1
5/15/21	5.619	5.899	5.071	5.125	56,690,175.03	359,621,500.1
5/15/21	5.619	5.899	5.071	5.125	56,690,175.03	359,621,500.1
5/14/21	5.348	5.775	5.272	5.604	44,805,968.03	393,262,499.62
5/14/21	5.348	5.775	5.272	5.604	44,805,968.03	393,262,499.62
5/14/21	5.348	5.775	5.272	5.604	44,805,968.03	393,262,499.62
5/14/21	5.348	5.775	5.272	5.604	44,805,968.03	393,262,499.62
5/13/21	5.095	5.781	4.799	5.339	84,341,125.37	374,622,243.06
5/13/21	5.095	5.781	4.799	5.339	84,341,125.37	374,622,243.06
5/13/21	5.095	5.781	4.799	5.339	84,341,125.37	374,622,243.06
5/13/21	5.095	5.781	4.799	5.339	84,341,125.37	374,622,243.06
5/12/21	6.079	6.471	5.03	5.03	79,870,669.19	352,935,661.14
5/12/21	6.079	6.471	5.03	5.03	79,870,669.19	352,935,661.14
5/12/21	6.079	6.471	5.03	5.03	79,870,669.19	352,935,661.14
5/12/21	6.079	6.471	5.03	5.03	79,870,669.19	352,935,661.14
5/11/21	5.688	6.285	5.478	6.077	78,789,256.12	426,445,841.88
5/11/21	5.688	6.285	5.478	6.077	78,789,256.12	426,445,841.88
5/11/21	5.688	6.285	5.478	6.077	78,789,256.12	426,445,841.88
5/11/21	5.688	6.285	5.478	6.077	78,789,256.12	426,445,841.88
5/10/21	6.136	6.89	5.293	5.682	145,570,238.49	398,696,978.78
5/10/21	6.136	6.89	5.293	5.682	145,570,238.49	398,696,978.78
5/10/21	6.136	6.89	5.293	5.682	145,570,238.49	398,696,978.78
5/10/21	6.136	6.89	5.293	5.682	145,570,238.49	398,696,978.78
5/9/21	6.288	6.318	5.944	6.139	58,802,200.29	430,818,053.7
5/9/21	6.288	6.318	5.944	6.139	58,802,200.29	430,818,053.7
5/9/21	6.288	6.318	5.944	6.139	58,802,200.29	430,818,053.7
5/9/21	6.288	6.318	5.944	6.139	58,802,200.29	430,818,053.7
5/8/21	6.506	6.661	6.209	6.29	77,358,542.97	441,374,927
5/8/21	6.506	6.661	6.209	6.29	77,358,542.97	441,374,927
5/8/21	6.506	6.661	6.209	6.29	77,358,542.97	441,374,927
5/8/21	6.506	6.661	6.209	6.29	77,358,542.97	441,374,927
5/7/21	6.259	6.983	5.97	6.494	151,554,984.64	455,720,787.73
5/6/21	6.202	6.816	6.029	6.248	107,740,564.08	438,405,899.6
5/6/21	6.202	6.816	6.029	6.248	107,740,564.08	438,405,899.6
5/6/21	6.202	6.816	6.029	6.248	107,740,564.08	438,405,899.6
5/6/21	6.202	6.816	6.029	6.248	107,740,564.08	438,405,899.6
5/5/21	5.633	6.33	5.601	6.195	71,047,028.29	434,707,449.58
5/5/21	5.633	6.33	5.601	6.195	71,047,028.29	434,707,449.58
5/5/21	5.633	6.33	5.601	6.195	71,047,028.29	434,707,449.58
5/5/21	5.633	6.33	5.601	6.195	71,047,028.29	434,707,449.58
5/2/21	5.785	5.785	5.426	5.672	36,138,928.92	331,939,600.56
5/2/21	5.785	5.785	5.426	5.672	36,138,928.92	331,939,600.56
5/2/21	5.785	5.785	5.426	5.672	36,138,928.92	331,939,600.56
5/2/21	5.785	5.785	5.426	5.672	36,138,928.92	331,939,600.56
5/1/21	5.602	5.976	5.546	5.765	63,510,280.77	337,421,104.25
5/1/21	5.602	5.976	5.546	5.765	63,510,280.77	337,421,104.25
5/1/21	5.602	5.976	5.546	5.765	63,510,280.77	337,421,104.25

Similar Coins