Kava.io (KAVA) historical data and Live price

kava

Kava.io

KAVA
$ 1.79 + 0.532 % 0.00009268 BTC
MARKET CAP
391.996 M
24H VOLUME
16.02 M
CIRC.SUPPLY
219.46 M
MAX SUPPLY
Rank81
1H 0.58 %
24H 0.53 %
7D 1.29 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/221.771.8661.7191.78833,513,815.26391,640,495
6/30/221.8791.8921.6571.76933,314,616.84386,336,015.58
6/29/221.9922.0021.8381.87547,290,480.68408,453,809.96
6/28/221.9192.1151.9191.991125,512,528.65432,493,202.23
6/27/221.8272.0771.8221.9298,867,338.89415,788,619.52
6/26/221.8162.0391.8081.82764,109,179.19394,577,964.37
6/25/221.8341.8791.7481.81622,660,994.64391,192,239.52
6/24/221.7721.881.771.83445,678,794.44393,864,309.55
6/23/221.6081.8471.6071.77253,938,998.51379,488,521.29
6/22/221.7051.7271.61.60726,269,283.71343,321,828.73
6/21/221.6621.7791.6551.70324,648,762.57362,806,916.2
6/20/221.5941.6841.5191.66226,662,912.35353,106,940.02
6/19/221.5181.6191.4381.59421,585,000.2337,675,671.57
6/18/221.6571.6791.4051.51918,801,027.63320,759,173.84
6/17/221.5941.6911.5841.65717,098,303.43349,008,478.52
6/16/221.8311.8451.5711.59422,373,271.04334,745,960.88
6/15/221.691.8361.4881.82832,961,232.38382,730,296.19
6/14/221.7331.7571.5721.6928,439,394.74352,685,506.75
6/13/221.891.891.5681.73132,157,610.36360,429,087.35
6/12/222.1212.1361.8931.89325,829,617.62393,198,852.69
6/11/222.362.432.0882.1230,803,164.19439,287,120.22
6/10/222.5332.6142.3442.3650,928,105.43487,642,534.69
6/9/222.5962.7232.5172.53340,604,575.22521,923,657.17
6/8/222.6352.7012.5572.59545,034,694.88533,308,420.87
6/7/222.6232.6742.4252.63772,974,225.85540,337,705.78
6/6/222.5622.7452.5552.62351,317,085.21536,010,697.65
6/5/222.5332.6222.4712.56140,022,229.38521,930,589.17
6/4/222.472.5732.4022.53340,842,885.99514,794,164.81
6/3/222.6262.6262.4392.46937,084,289.15500,276,984.72
6/2/222.6152.7262.5672.62663,058,844.73530,624,628.96
6/1/222.9192.9192.5812.61693,367,541.87527,038,408.64
5/31/222.6933.2012.6442.919230,736,441.25586,442,500.95
5/30/222.3732.7172.3412.69370,394,374.24539,425,271.83
5/29/222.3732.3892.2862.37333,491,874.12473,891,176.32
5/28/222.32.3612.252.30646,258,567.24458,085,262.29
5/27/222.4632.52.2542.349,274,338.97456,746,389.29
5/26/222.6922.7262.4412.46670,388,683.47488,193,032.05
5/25/222.8212.9762.6732.69299,032,649.74531,460,749.89
5/24/222.5462.8962.4722.82176,903,371.84555,553,576.84
5/23/222.7862.8992.5352.545112,936,899.03499,742,825.95
5/22/222.7952.8492.6942.78742,075,944.9545,833,270.58
5/21/222.4792.8662.4162.796118,538,588.08546,018,881.42
5/20/222.4992.5842.3362.48136,073,490.89483,028,493.04
5/19/222.3372.6552.2222.495101,520,480.99484,670,892.65
5/18/222.6432.6742.3162.33542,811,686.5452,312,806.5
5/17/222.3922.7082.3782.64359,047,445.4510,488,688.08
5/16/222.6672.6752.282.39345,789,238.6460,883,560.45
5/15/222.2732.6672.2072.66372,058,331.68511,473,364.27
5/14/222.0522.2841.9352.27356,300,998.01435,372,023.12
5/13/221.6562.3191.6142.054135,214,267.41392,341,290.23
5/12/221.8992.0251.411.65758,035,765.97315,589,586.95
5/11/222.6982.771.7671.89974,248,957.2360,806,593.98
5/10/222.6393.0032.552.69973,765,186.74511,356,074.62
5/9/223.3833.4752.642.6474,625,577.31498,897,979.38
5/8/223.6873.6873.3533.38139,912,390.26637,179,889
5/7/223.7743.8993.5523.68743,915,006.73692,949,801.94
5/6/223.983.9933.6663.77454,037,630.92707,371,735.97
5/5/224.5574.5573.8483.9869,746,826743,927,158.84
5/4/224.24.5654.0364.55672,346,374.16837,966,356.27
5/3/224.1114.3134.0044.20161,614,896.33770,441,376.76
5/2/224.2774.4223.9544.11276,228,555.66752,049,725.91
5/1/224.3494.3724.0684.27780,100,143.05780,088,135.89
4/30/225.2135.3434.1894.34999,084,951.37790,986,593.69
4/29/225.5715.6385.0325.214118,562,960.34945,801,946.36
4/28/225.1585.585.1095.571123,123,905.351,007,756,764.79
4/27/224.9645.2994.9585.157100,419,211.37930,321,973.58
4/26/225.3355.5764.8584.962149,500,056.54892,672,496.58
4/25/225.1535.4784.8955.336240,092,848.65957,310,959.26
4/24/224.8515.2014.8515.143233,999,664.2920,030,665.93
4/23/224.7135.0264.5324.852124,755,828.48865,691,031.33
4/22/224.5054.7934.4714.711137,569,717.71838,125,884.46
4/21/224.3125.1554.3124.507345,159,660.55799,666,728.6
4/20/224.4664.4664.2574.31241,276,039.36763,060,526.79
4/19/224.3984.4724.3184.46649,050,439.68788,055,380.95
4/18/224.0794.3993.9834.39886,458,108.67773,919,469.45
4/17/224.2174.3574.0614.07975,899,289.34715,771,879.03
4/16/224.34.3084.1324.21724,666,700.79738,055,801.04
4/15/224.2954.4564.1954.352,045,156.46750,491,284.48
4/14/224.1074.5094.0874.294130,942,995.08747,423,071.61
4/13/224.1334.1673.8784.10847,706,459.78713,105,014.09
4/12/224.1664.284.0024.13375,003,297.76715,446,983.2
4/11/224.7384.7644.14.16103,236,934.78718,276,433.69
4/10/224.7294.8094.3584.736102,777,871.73815,639,930.33
4/9/224.5385.0034.5344.729204,005,963.1812,240,648.16
4/8/224.6595.0034.5034.54158,426,498.83777,594,634.14
4/7/224.2794.7624.1724.659132,307,225.75795,894,888
4/6/224.2774.514.0824.278121,812,299.56728,863,252.29
4/5/224.4984.5554.2714.27539,324,071.89726,252,850.69
4/4/224.6364.6374.2844.49753,775,949.51761,884,136.04
4/3/224.4744.6374.3574.63748,998,991.73783,405,486