Kava (KAVA) historical data and Live price

Kava

KAVA

$ 0.281847 + 2.12 %

0.00000519 BTC

MARKET CAP
305.199 M

24H VOLUME
6.723 M

CIRC.SUPPLY
1.083 B

MAX SUPPLY

KAVA

USD

Rank146

1H 0.68 %

24H 2.12 %

7D -6.09 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.278	0.286	0.276	0.28	6,802,970.33	303,419,667.03
9/6/24	0.286	0.293	0.268	0.278	6,786,285.36	300,963,362.46
9/5/24	0.294	0.298	0.283	0.286	6,747,436.15	309,914,597.76
9/4/24	0.289	0.3	0.278	0.294	6,653,059	318,792,634.18
9/3/24	0.305	0.312	0.289	0.289	7,253,108.18	312,570,206.33
9/2/24	0.29	0.306	0.289	0.305	6,769,645.46	329,863,813.11
9/1/24	0.306	0.306	0.288	0.29	7,497,857.37	314,130,372.28
8/31/24	0.316	0.318	0.304	0.306	6,454,624.49	330,966,536.83
8/30/24	0.317	0.318	0.301	0.316	5,252,092	341,717,552.03
8/29/24	0.312	0.328	0.312	0.317	6,415,098.75	342,924,156.1
8/28/24	0.317	0.329	0.303	0.312	9,145,927.66	338,070,958.26
8/27/24	0.345	0.352	0.312	0.317	10,710,145.27	343,494,498.91
8/26/24	0.363	0.369	0.345	0.345	16,201,008.39	373,444,684.94
8/25/24	0.372	0.373	0.356	0.363	6,760,580.61	393,062,591.38
8/24/24	0.366	0.381	0.363	0.372	7,520,004.98	402,317,891.74
8/23/24	0.346	0.368	0.346	0.366	7,838,084.3	396,419,923.94
8/22/24	0.343	0.354	0.337	0.346	7,412,233.79	374,695,020.11
8/21/24	0.335	0.346	0.332	0.343	9,102,045.66	371,773,617.11
8/20/24	0.326	0.338	0.326	0.335	7,412,627.15	363,156,915.61
8/19/24	0.315	0.327	0.313	0.326	7,736,781.43	353,436,292.9
8/18/24	0.312	0.322	0.307	0.315	6,137,464.93	340,560,763.78
8/17/24	0.309	0.312	0.307	0.312	5,163,488.17	337,549,307.32
8/16/24	0.321	0.323	0.299	0.309	9,526,309.04	335,045,171.18
8/15/24	0.326	0.33	0.316	0.321	10,648,466.53	347,661,757.66
8/14/24	0.335	0.336	0.322	0.326	7,898,788.2	352,803,918.82
8/13/24	0.33	0.337	0.318	0.335	7,768,264.07	362,315,268.41
8/12/24	0.312	0.332	0.307	0.33	11,005,517.34	356,965,153.57
8/11/24	0.337	0.342	0.311	0.312	7,524,589.92	337,807,716.83
8/10/24	0.329	0.339	0.325	0.337	7,210,989.58	364,860,367.21
8/9/24	0.328	0.332	0.323	0.329	11,355,211.2	356,731,713.6
8/8/24	0.295	0.328	0.291	0.328	9,793,542.28	354,869,523.45
8/7/24	0.301	0.312	0.291	0.295	9,243,724.18	319,535,664.55
8/6/24	0.283	0.305	0.283	0.301	10,568,260.64	325,637,024.5
8/5/24	0.31	0.312	0.248	0.283	23,942,053.88	305,936,662.02
8/4/24	0.335	0.339	0.304	0.31	10,878,020.85	336,051,653.38
8/3/24	0.354	0.357	0.328	0.335	9,995,832.01	362,227,719.01
8/2/24	0.382	0.383	0.352	0.354	11,327,599.36	382,856,548.46
8/1/24	0.401	0.403	0.357	0.382	12,948,285.37	413,635,367.43
7/31/24	0.404	0.417	0.397	0.401	9,334,595.82	434,494,861.68
7/30/24	0.416	0.421	0.399	0.404	8,122,018.25	437,025,058.9
7/29/24	0.414	0.428	0.413	0.416	9,433,104.86	450,368,831.72
7/28/24	0.427	0.428	0.412	0.414	6,788,734.11	448,542,865.89
7/27/24	0.42	0.434	0.42	0.428	15,127,627.67	462,887,749.07
7/26/24	0.392	0.425	0.392	0.42	15,629,334.24	454,866,009.83
7/25/24	0.4	0.402	0.378	0.392	9,744,576.07	424,872,862.08
7/24/24	0.411	0.416	0.398	0.4	8,146,765.3	433,316,631.87
7/23/24	0.412	0.419	0.401	0.411	17,534,082.59	445,374,621.16
7/22/24	0.432	0.434	0.41	0.412	10,360,326.84	446,611,299.74
7/21/24	0.426	0.433	0.411	0.432	10,702,192.42	467,794,725.87
7/20/24	0.427	0.43	0.422	0.426	9,367,126.66	460,990,691.56
7/19/24	0.413	0.427	0.405	0.427	12,274,891.16	461,985,524.68
7/18/24	0.416	0.424	0.405	0.413	12,243,556.09	447,426,926.52
7/17/24	0.422	0.432	0.414	0.416	10,133,632.44	450,024,744.86
7/16/24	0.418	0.427	0.399	0.422	12,223,116.54	457,051,883.66
7/15/24	0.401	0.418	0.401	0.418	11,284,598.83	452,652,654.45
7/14/24	0.395	0.405	0.395	0.401	13,617,113.6	434,180,118.09
7/13/24	0.384	0.403	0.383	0.395	13,057,000.1	427,493,257.03
7/12/24	0.378	0.392	0.373	0.384	12,058,457.69	415,890,698.21
7/11/24	0.388	0.399	0.378	0.378	10,183,160.63	409,627,582.75
7/10/24	0.381	0.39	0.376	0.388	11,331,072.33	420,519,708.14
7/9/24	0.376	0.389	0.373	0.381	13,159,604.22	412,373,357.31
7/8/24	0.37	0.392	0.356	0.376	10,869,579.6	406,869,292.02
7/7/24	0.392	0.392	0.368	0.37	7,599,686.46	400,391,284.79
7/6/24	0.362	0.395	0.362	0.392	7,649,181.51	424,827,138.24
7/5/24	0.366	0.366	0.322	0.362	17,714,317.66	391,907,965.55
7/4/24	0.41	0.411	0.366	0.367	26,939,154.1	396,873,025.83
7/3/24	0.433	0.436	0.405	0.41	8,065,110.75	444,239,101.92
7/2/24	0.435	0.437	0.425	0.433	8,518,082.58	468,359,703.44
7/1/24	0.442	0.449	0.428	0.435	11,458,636.34	470,816,530.79
6/30/24	0.428	0.444	0.422	0.442	6,733,122.91	478,440,218.66
6/29/24	0.437	0.443	0.427	0.428	6,262,307.41	463,253,999.21
6/28/24	0.452	0.455	0.437	0.437	7,699,318.56	473,574,588.64
6/27/24	0.453	0.459	0.439	0.452	8,779,538.35	489,456,385.64
6/26/24	0.465	0.47	0.45	0.453	7,548,033.04	490,388,600.21
6/25/24	0.456	0.471	0.454	0.465	8,543,265.01	503,247,945.05
6/24/24	0.454	0.457	0.435	0.457	13,570,819.77	494,332,263.8
6/23/24	0.467	0.474	0.451	0.453	7,020,354.88	491,004,001.97
6/22/24	0.461	0.468	0.455	0.467	5,660,840.77	505,169,757.51
6/21/24	0.464	0.474	0.455	0.461	10,343,443.8	498,877,691.13
6/20/24	0.458	0.481	0.454	0.464	12,810,520.05	502,420,377.13
6/19/24	0.447	0.468	0.443	0.458	10,643,479.14	496,481,386.22
6/18/24	0.501	0.502	0.432	0.448	23,391,994.22	484,657,708.24
6/17/24	0.56	0.561	0.5	0.501	24,235,351.86	542,369,188.44
6/16/24	0.558	0.564	0.55	0.56	7,205,146.79	606,029,183.21
6/15/24	0.551	0.562	0.55	0.558	6,569,292.02	603,944,019.89
6/14/24	0.566	0.58	0.535	0.551	12,326,661.44	597,164,080.69
6/13/24	0.602	0.606	0.564	0.566	13,267,070.83	612,760,643.26
6/12/24	0.59	0.619	0.573	0.602	18,052,144.08	652,222,078.93
6/11/24	0.633	0.633	0.589	0.59	23,601,717.03	639,310,241.66
6/10/24	0.645	0.65	0.627	0.633	9,653,582.12	685,727,638.79

Similar Coins