Kava.io (KAVA) historical data and Live price

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

KAVA

USD

Rank122

1H 0.12 %

24H 3.75 %

7D -12.93 %

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)
10/22/20	1.864	2.027	1.862	1.962	9,623,802.677	65,694,814.329
10/21/20	1.814	1.934	1.802	1.864	11,059,529.281	62,413,369.754
10/20/20	1.957	1.978	1.792	1.815	9,664,563.811	60,762,935.477
10/19/20	2.057	2.062	1.945	1.958	8,465,334.755	65,563,829.043
10/18/20	2.038	2.123	2.026	2.056	6,524,627.686	68,838,732.965
10/17/20	2.04	2.096	2.014	2.037	7,191,989.331	68,221,032.889
10/16/20	2.268	2.297	2.026	2.04	13,795,778.471	68,312,336.065
10/15/20	2.365	2.502	2.239	2.266	18,424,476.752	75,882,660.085
10/14/20	2.29	2.417	2.266	2.366	15,433,192.168	79,233,110.402
10/13/20	2.369	2.467	2.255	2.288	13,464,836.227	76,622,562.58
10/12/20	2.543	2.568	2.331	2.373	21,207,501.18	79,476,474.504
10/11/20	2.253	2.63	2.152	2.543	22,068,234.127	85,158,218.721
10/10/20	2.187	2.334	2.186	2.251	13,027,429.534	75,373,487.368
10/9/20	1.996	2.215	1.958	2.192	11,479,781.447	73,408,793.405
10/8/20	1.891	2.057	1.796	1.993	10,352,068.856	66,735,827.752
10/7/20	1.852	1.902	1.754	1.893	9,616,880.239	63,375,501.536
10/6/20	2.152	2.161	1.813	1.852	11,092,445.826	61,999,611.925
10/5/20	2.056	2.172	2.028	2.153	8,210,896.496	72,107,251.937
10/4/20	2.072	2.089	2.001	2.056	5,710,858.793	68,860,520.05
10/3/20	2.108	2.142	2.072	2.072	5,869,281.904	69,367,244.59
10/2/20	2.226	2.296	1.97	2.108	14,955,224.82	70,582,379.608
10/1/20	2.286	2.477	2.144	2.227	14,133,340.739	74,570,705.918
9/29/20	2.178	2.251	2.132	2.25	10,082,052.646	75,330,819.888
9/28/20	2.141	2.329	2.141	2.18	10,961,161.017	73,014,340.079
9/27/20	2.224	2.288	2.07	2.141	11,030,139.253	71,691,493.261
9/26/20	2.105	2.256	2.101	2.224	10,044,137.368	74,464,890.893
9/25/20	1.994	2.226	1.922	2.102	14,941,375.168	70,395,767.677
9/24/20	1.854	2.077	1.751	1.991	15,311,969.654	66,675,555.817
9/23/20	2.044	2.15	1.851	1.854	11,219,979.312	62,065,991.873
9/22/20	2.072	2.149	1.942	2.044	11,352,200.107	68,435,224.45
9/21/20	2.457	2.598	2.014	2.073	17,660,806.217	69,418,006.662
9/20/20	2.485	2.625	2.335	2.456	13,577,823.414	82,223,862.676
9/19/20	2.507	2.744	2.446	2.487	17,619,239.91	83,268,509.935
9/18/20	2.381	2.547	2.283	2.511	12,671,031.809	84,093,982.28
9/17/20	2.481	2.57	2.262	2.381	12,048,661.668	79,742,993.032
9/16/20	2.315	2.503	2.184	2.481	13,602,506.71	83,084,421.883
9/15/20	2.639	2.645	2.307	2.314	13,136,666.922	77,493,587.959
9/14/20	2.704	2.739	2.586	2.639	13,770,315.798	88,383,864.239
9/13/20	2.962	2.975	2.538	2.703	16,367,285.184	90,513,293.941
9/12/20	2.684	2.97	2.637	2.962	17,710,042.913	99,184,922.774
9/11/20	2.815	2.821	2.537	2.685	14,982,806.433	89,922,600.645
9/10/20	2.478	2.886	2.478	2.815	23,443,022.958	94,274,806.269
9/9/20	2.3	2.571	2.23	2.478	14,490,338.362	82,974,614.078
9/8/20	2.407	2.587	2.231	2.298	17,750,785.3	76,965,453.181
9/7/20	2.381	2.49	2.077	2.412	17,756,967.071	80,750,729.674
9/6/20	2.265	2.485	2.053	2.381	20,350,328.72	79,718,481.59
9/5/20	2.8	2.869	2.079	2.265	23,865,135.574	75,828,090.83
9/4/20	2.636	2.888	2.366	2.797	34,800,755.284	93,657,186.761
9/3/20	3.576	3.61	2.568	2.636	29,979,091.164	88,278,628.583
9/2/20	3.886	3.956	3.22	3.583	34,163,286.583	119,981,714.414
9/1/20	4.003	4.066	3.85	3.887	30,626,550.88	130,172,964.159
8/31/20	4.322	4.323	4.004	4.004	22,388,570.864	134,062,043.442
8/30/20	4.096	4.499	4.077	4.327	25,738,964.639	144,900,187.697
8/29/20	4.077	4.197	4.022	4.103	16,496,604.196	137,398,675.792
8/28/20	3.892	4.133	3.833	4.079	19,542,455.809	136,589,774.691
8/27/20	4.041	4.197	3.771	3.893	25,069,241.039	130,367,083.538
8/26/20	3.913	4.242	3.852	4.042	26,041,997.067	135,335,334.572
8/25/20	4.174	4.206	3.761	3.922	23,004,663.624	131,337,463.473
8/24/20	4.153	4.303	4.029	4.171	22,275,373.635	139,682,778.788
8/23/20	4.004	4.232	3.764	4.155	28,292,937.015	139,133,720.647
8/22/20	3.895	4.154	3.551	4.008	41,215,676.973	134,198,320.17
8/21/20	4.559	4.572	3.89	3.898	34,101,170.006	130,517,621.41
8/20/20	4.128	4.876	4.128	4.557	37,002,623.222	152,584,105.758
8/19/20	4.319	4.595	3.99	4.128	34,065,471.254	138,217,670.156
8/18/20	4.712	4.929	4.231	4.318	40,729,345.194	144,598,155.22
8/17/20	5.091	5.518	4.659	4.706	53,053,919.283	157,585,047.971
8/16/20	4.577	5.361	4.488	5.091	77,147,307.717	170,472,735.87
8/15/20	4.318	4.794	4.107	4.576	51,635,620.365	153,233,873.847
8/14/20	4.216	4.449	4.153	4.322	38,251,945.433	144,729,880.143
8/13/20	4.55	4.55	3.957	4.217	43,492,362.816	141,222,632.261
8/12/20	4.103	4.598	3.805	4.55	50,255,985.246	152,369,903.074
8/11/20	4.487	4.58	3.787	4.117	61,752,971.291	137,854,807.237
8/10/20	4.665	5.048	4.152	4.482	92,697,252.164	150,094,215.463
8/9/20	4.233	4.682	3.937	4.665	70,395,514.077	156,218,638.899
8/8/20	3.536	4.497	3.441	4.233	82,286,628.617	141,750,454.837
8/7/20	3.377	3.7	3.234	3.542	43,564,467.002	118,600,702.994
8/6/20	2.992	3.663	2.981	3.377	69,774,213.558	113,071,402.327
8/5/20	2.793	3.003	2.687	2.991	29,616,641.03	100,168,691.321
8/4/20	2.433	2.878	2.433	2.794	28,759,699.685	93,546,356.442
8/3/20	2.347	2.503	2.345	2.438	14,006,734.365	81,639,703.975
8/2/20	2.411	2.441	2.104	2.347	17,434,668.115	78,578,626.151
8/1/20	2.434	2.544	2.396	2.408	17,620,442.782	80,618,832.394
7/31/20	2.44	2.49	2.344	2.43	17,157,980.598	81,380,874.789
7/30/20	2.531	2.554	2.323	2.44	19,572,522.504	81,698,565.251
7/29/20	2.561	2.759	2.461	2.531	37,806,745.383	84,765,929.045
7/28/20	2.072	2.721	2.027	2.577	75,158,849.43	86,285,442.731
7/27/20	2.322	2.406	1.927	2.076	28,860,061.916	69,513,815.257
7/26/20	2.375	2.422	2.191	2.322	17,727,018.817	77,766,918.99
7/25/20	2.487	2.633	2.374	2.374	15,055,971.334	79,492,278.618
7/24/20	2.708	2.84	2.438	2.496	16,573,458.586	83,573,182.807

Similar Coins