Kava.io (KAVA) historical data and Live price

Kava.io

KAVA

$ 6.65 -6.006 %

0.0001102 BTC

MARKET CAP
389.391 M

24H VOLUME
67.183 M

CIRC.SUPPLY
58.524 M

MAX SUPPLY

KAVA

USD

Rank155

1H 1.78 %

24H -6.01 %

7D -15.07 %

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)
4/11/21	7.02	7.274	6.626	7.009	59,785,205.65	410,204,349.85
4/10/21	7.011	7.364	6.738	7.01	68,134,598.31	410,248,809.86
4/9/21	7.243	7.359	6.888	7.017	60,223,460.55	410,634,988.67
4/8/21	6.523	7.812	6.488	7.224	126,069,873.38	422,790,465.33
4/7/21	7.424	7.456	6.237	6.512	109,125,505.81	381,129,265.28
4/6/21	6.932	8.202	6.83	7.462	232,914,414.27	436,691,631.17
4/5/21	7.069	8.016	6.787	6.943	162,243,671.4	406,323,628.62
4/4/21	6.379	7.131	6.276	7.062	86,539,645.04	413,295,377.38
4/3/21	7.127	7.392	6.367	6.373	132,128,258.12	373,000,062.86
4/2/21	7.254	7.366	6.861	7.112	109,556,625.99	416,217,107.21
4/1/21	6.116	7.531	5.961	7.26	225,117,959.96	424,867,224.56
3/31/21	6.736	6.772	6.014	6.117	107,104,812.07	357,995,850.52
3/30/21	6.144	6.937	6.077	6.723	136,104,354.58	393,462,871.99
3/29/21	5.684	6.278	5.566	6.14	94,160,445.94	359,359,023.51
3/28/21	5.903	6.027	5.43	5.676	73,614,163.54	332,191,393.76
3/27/21	5.216	6.253	5.057	5.897	124,403,534.54	345,117,892.2
3/26/21	4.748	5.291	4.748	5.215	56,212,174.73	305,191,060.9
3/25/21	4.771	4.922	4.451	4.753	63,259,804.73	278,140,118.24
3/24/21	5.284	5.634	4.611	4.787	79,538,710.04	280,147,170.14
3/23/21	5.377	5.597	5.069	5.301	96,381,373.72	310,255,199.82
3/22/21	5.966	6.074	5.369	5.38	80,120,084.3	314,851,846.08
3/21/21	5.748	6	5.447	5.97	78,369,435	349,366,034.34
3/20/21	6.207	6.334	5.735	5.742	83,765,408.21	336,042,089.84
3/19/21	5.923	6.38	5.768	6.236	101,749,930.87	364,967,713.86
3/18/21	6.259	6.513	5.894	5.921	119,920,086.49	346,538,648.04
3/17/21	6.231	6.981	6.068	6.279	261,162,895.82	367,498,268.41
3/16/21	5.419	6.537	5.287	6.231	211,874,513.74	364,690,439.26
3/15/21	5.549	6.069	5.089	5.432	128,892,606.62	317,885,451.21
3/14/21	6.249	6.258	5.62	5.621	107,787,000.22	328,956,415.09
3/13/21	5.854	6.507	5.529	6.255	223,554,361.44	366,083,898.35
3/12/21	5.297	7.233	5.064	5.854	540,593,524.21	342,573,732.75
3/11/21	4.055	5.327	3.77	5.268	238,921,493.48	308,283,991.04
3/10/21	4.354	4.366	3.99	4.064	55,645,561.9	237,852,921.25
3/9/21	4.3	4.437	4.178	4.355	54,559,548.19	254,876,360.28
3/8/21	4.215	4.446	3.954	4.3	58,780,774.9	251,666,101.47
3/7/21	3.845	4.232	3.822	4.214	49,490,698.56	246,629,993.01
3/6/21	3.892	3.946	3.667	3.844	24,875,238.18	224,939,230.3
3/5/21	4.061	4.064	3.783	3.896	47,813,445.27	228,033,906.26
3/4/21	4.675	4.769	3.928	4.066	93,772,972.73	237,960,425.4
3/3/21	4.072	4.917	4.011	4.687	157,567,480.77	274,285,250.95
3/2/21	3.74	4.303	3.609	4.073	127,288,606.92	238,396,578.03
3/1/21	3.368	3.735	3.332	3.721	42,703,070.75	217,773,639.94
2/28/21	3.699	3.699	3.065	3.366	52,058,184.55	197,002,017.93
2/27/21	3.561	3.799	3.541	3.694	58,120,675.53	216,177,725.87
2/26/21	3.524	3.759	3.22	3.59	113,117,529.5	210,103,474.65
2/25/21	3.412	3.956	3.389	3.515	82,775,465.78	205,732,805.33
2/24/21	3.24	3.846	3.076	3.414	87,487,087.68	199,828,000.28
2/23/21	4.279	4.302	2.766	3.224	112,743,556.07	188,699,193.47
2/22/21	4.767	4.779	3.463	4.282	115,114,364.92	250,578,275.6
2/21/21	4.61	4.87	4.518	4.766	69,599,333.59	278,931,578.02
2/20/21	4.966	5.246	4.385	4.618	104,433,777.92	270,252,797.88
2/19/21	5.033	5.293	4.78	4.986	97,045,056.07	291,777,135.56
2/18/21	4.698	5.136	4.61	5.025	95,412,135.72	294,068,817.24
2/17/21	4.598	4.791	4.208	4.692	98,579,551.28	274,568,335.2
2/16/21	4.561	5.142	4.327	4.598	103,643,087.7	269,122,981.44
2/15/21	4.662	5.174	3.746	4.571	155,817,792.72	267,512,843.59
2/14/21	5.271	5.357	4.618	4.668	111,904,725.7	273,163,383.76
2/13/21	5.22	5.562	5.014	5.271	135,223,778.49	308,491,324.69
2/12/21	4.795	5.504	4.661	5.224	150,996,861.09	305,707,346.8
2/11/21	3.999	4.896	3.999	4.802	149,686,429.49	281,030,233.68
2/10/21	4.095	4.263	3.652	3.996	111,909,784.28	233,878,645.07
2/9/21	3.445	4.121	3.317	4.1	110,425,693.93	239,929,660.44
2/8/21	3.272	3.696	3.26	3.444	108,574,381.7	201,534,873.74
2/7/21	3.041	3.474	2.99	3.274	166,353,685.23	191,632,395.05
2/6/21	3.32	3.436	2.934	3.032	92,661,377.79	177,473,423.11
2/5/21	2.904	3.381	2.904	3.323	147,860,037.39	194,484,400.11
2/4/21	2.628	2.937	2.357	2.902	107,315,009.03	136,036,377.03
2/3/21	2.405	2.61	2.392	2.61	67,133,408.87	122,329,481.33
2/2/21	2.421	2.519	2.317	2.404	62,312,754.47	112,675,553.8
2/1/21	2.225	2.459	2.143	2.421	70,996,522.34	113,470,593.98
1/31/21	2.365	2.401	2.193	2.224	57,027,604.25	104,253,731.68
1/30/21	2.246	2.432	2.201	2.363	54,227,795.7	110,780,306.27
1/29/21	2.316	2.362	2.175	2.36	70,204,457.08	110,625,245.23
1/28/21	2.132	2.296	2.066	2.288	61,080,197.684	107,264,555.279
1/27/21	2.326	2.33	2.013	2.134	43,699,038.728	100,030,734.388
1/26/21	2.376	2.447	2.127	2.324	42,399,847.025	108,960,866.561
1/25/21	2.572	2.59	2.315	2.377	62,594,930.178	111,421,881.4
1/24/21	2.24	2.628	2.218	2.562	84,585,991.169	120,083,115.692
1/23/21	2.144	2.323	2.103	2.24	63,587,371.215	105,021,537.848
1/22/21	1.878	2.239	1.719	2.149	66,536,337.308	100,728,119.293
1/21/21	2.257	2.277	1.858	1.878	37,626,296.073	88,022,133.237
1/20/21	2.238	2.504	2.123	2.256	73,538,930.727	105,735,037.614
1/19/21	2.207	2.375	2.076	2.248	50,356,979.288	105,387,500.533
1/18/21	2.183	2.285	2.034	2.193	37,169,622.688	102,802,331.886
1/17/21	2.132	2.249	1.927	2.177	48,151,905.319	102,041,170.363
1/16/21	2.008	2.416	2	2.131	92,704,220.819	99,896,834.332
1/15/21	1.69	2.061	1.675	2.008	90,191,793.767	94,142,630.953
1/14/21	1.649	1.766	1.613	1.685	35,833,420.343	78,969,479.084
1/13/21	1.476	1.668	1.426	1.65	35,416,741.812	77,342,352.139
1/12/21	1.535	1.627	1.442	1.476	33,990,073.158	69,168,370.523

Similar Coins