Kava.io (KAVA) historical data and Live price

kava

Kava.io

KAVA
$ 1.96 + 3.747 % 0.00015213 BTC
MARKET CAP
65.775 M
24H VOLUME
9.737 M
CIRC.SUPPLY
33.485 M
MAX SUPPLY
Rank122
1H 0.12 %
24H 3.75 %
7D -12.93 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/22/201.8642.0271.8621.9629,623,802.67765,694,814.329
10/21/201.8141.9341.8021.86411,059,529.28162,413,369.754
10/20/201.9571.9781.7921.8159,664,563.81160,762,935.477
10/19/202.0572.0621.9451.9588,465,334.75565,563,829.043
10/18/202.0382.1232.0262.0566,524,627.68668,838,732.965
10/17/202.042.0962.0142.0377,191,989.33168,221,032.889
10/16/202.2682.2972.0262.0413,795,778.47168,312,336.065
10/15/202.3652.5022.2392.26618,424,476.75275,882,660.085
10/14/202.292.4172.2662.36615,433,192.16879,233,110.402
10/13/202.3692.4672.2552.28813,464,836.22776,622,562.58
10/12/202.5432.5682.3312.37321,207,501.1879,476,474.504
10/11/202.2532.632.1522.54322,068,234.12785,158,218.721
10/10/202.1872.3342.1862.25113,027,429.53475,373,487.368
10/9/201.9962.2151.9582.19211,479,781.44773,408,793.405
10/8/201.8912.0571.7961.99310,352,068.85666,735,827.752
10/7/201.8521.9021.7541.8939,616,880.23963,375,501.536
10/6/202.1522.1611.8131.85211,092,445.82661,999,611.925
10/5/202.0562.1722.0282.1538,210,896.49672,107,251.937
10/4/202.0722.0892.0012.0565,710,858.79368,860,520.05
10/3/202.1082.1422.0722.0725,869,281.90469,367,244.59
10/2/202.2262.2961.972.10814,955,224.8270,582,379.608
10/1/202.2862.4772.1442.22714,133,340.73974,570,705.918
9/29/202.1782.2512.1322.2510,082,052.64675,330,819.888
9/28/202.1412.3292.1412.1810,961,161.01773,014,340.079
9/27/202.2242.2882.072.14111,030,139.25371,691,493.261
9/26/202.1052.2562.1012.22410,044,137.36874,464,890.893
9/25/201.9942.2261.9222.10214,941,375.16870,395,767.677
9/24/201.8542.0771.7511.99115,311,969.65466,675,555.817
9/23/202.0442.151.8511.85411,219,979.31262,065,991.873
9/22/202.0722.1491.9422.04411,352,200.10768,435,224.45
9/21/202.4572.5982.0142.07317,660,806.21769,418,006.662
9/20/202.4852.6252.3352.45613,577,823.41482,223,862.676
9/19/202.5072.7442.4462.48717,619,239.9183,268,509.935
9/18/202.3812.5472.2832.51112,671,031.80984,093,982.28
9/17/202.4812.572.2622.38112,048,661.66879,742,993.032
9/16/202.3152.5032.1842.48113,602,506.7183,084,421.883
9/15/202.6392.6452.3072.31413,136,666.92277,493,587.959
9/14/202.7042.7392.5862.63913,770,315.79888,383,864.239
9/13/202.9622.9752.5382.70316,367,285.18490,513,293.941
9/12/202.6842.972.6372.96217,710,042.91399,184,922.774
9/11/202.8152.8212.5372.68514,982,806.43389,922,600.645
9/10/202.4782.8862.4782.81523,443,022.95894,274,806.269
9/9/202.32.5712.232.47814,490,338.36282,974,614.078
9/8/202.4072.5872.2312.29817,750,785.376,965,453.181
9/7/202.3812.492.0772.41217,756,967.07180,750,729.674
9/6/202.2652.4852.0532.38120,350,328.7279,718,481.59
9/5/202.82.8692.0792.26523,865,135.57475,828,090.83
9/4/202.6362.8882.3662.79734,800,755.28493,657,186.761
9/3/203.5763.612.5682.63629,979,091.16488,278,628.583
9/2/203.8863.9563.223.58334,163,286.583119,981,714.414
9/1/204.0034.0663.853.88730,626,550.88130,172,964.159
8/31/204.3224.3234.0044.00422,388,570.864134,062,043.442
8/30/204.0964.4994.0774.32725,738,964.639144,900,187.697
8/29/204.0774.1974.0224.10316,496,604.196137,398,675.792
8/28/203.8924.1333.8334.07919,542,455.809136,589,774.691
8/27/204.0414.1973.7713.89325,069,241.039130,367,083.538
8/26/203.9134.2423.8524.04226,041,997.067135,335,334.572
8/25/204.1744.2063.7613.92223,004,663.624131,337,463.473
8/24/204.1534.3034.0294.17122,275,373.635139,682,778.788
8/23/204.0044.2323.7644.15528,292,937.015139,133,720.647
8/22/203.8954.1543.5514.00841,215,676.973134,198,320.17
8/21/204.5594.5723.893.89834,101,170.006130,517,621.41
8/20/204.1284.8764.1284.55737,002,623.222152,584,105.758
8/19/204.3194.5953.994.12834,065,471.254138,217,670.156
8/18/204.7124.9294.2314.31840,729,345.194144,598,155.22
8/17/205.0915.5184.6594.70653,053,919.283157,585,047.971
8/16/204.5775.3614.4885.09177,147,307.717170,472,735.87
8/15/204.3184.7944.1074.57651,635,620.365153,233,873.847
8/14/204.2164.4494.1534.32238,251,945.433144,729,880.143
8/13/204.554.553.9574.21743,492,362.816141,222,632.261
8/12/204.1034.5983.8054.5550,255,985.246152,369,903.074
8/11/204.4874.583.7874.11761,752,971.291137,854,807.237
8/10/204.6655.0484.1524.48292,697,252.164150,094,215.463
8/9/204.2334.6823.9374.66570,395,514.077156,218,638.899
8/8/203.5364.4973.4414.23382,286,628.617141,750,454.837
8/7/203.3773.73.2343.54243,564,467.002118,600,702.994
8/6/202.9923.6632.9813.37769,774,213.558113,071,402.327
8/5/202.7933.0032.6872.99129,616,641.03100,168,691.321
8/4/202.4332.8782.4332.79428,759,699.68593,546,356.442
8/3/202.3472.5032.3452.43814,006,734.36581,639,703.975
8/2/202.4112.4412.1042.34717,434,668.11578,578,626.151
8/1/202.4342.5442.3962.40817,620,442.78280,618,832.394
7/31/202.442.492.3442.4317,157,980.59881,380,874.789
7/30/202.5312.5542.3232.4419,572,522.50481,698,565.251
7/29/202.5612.7592.4612.53137,806,745.38384,765,929.045
7/28/202.0722.7212.0272.57775,158,849.4386,285,442.731
7/27/202.3222.4061.9272.07628,860,061.91669,513,815.257
7/26/202.3752.4222.1912.32217,727,018.81777,766,918.99
7/25/202.4872.6332.3742.37415,055,971.33479,492,278.618
7/24/202.7082.842.4382.49616,573,458.58683,573,182.807