Kava.io (KAVA) historical data and Live price

Kava.io

KAVA

$ 1.92 -12.047 %

0.00006064 BTC

MARKET CAP
89.91 M

24H VOLUME
48.497 M

CIRC.SUPPLY
46.876 M

MAX SUPPLY

KAVA

USD

Rank131

1H 3.88 %

24H -12.05 %

7D 10.02 %

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)
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
1/11/21	1.831	1.846	1.378	1.538	65,714,776.531	72,106,393.532
1/10/21	1.879	2.038	1.645	1.831	65,733,631.017	85,810,687.073
1/9/21	1.618	1.993	1.568	1.878	74,932,043.555	88,018,611.519
1/8/21	1.69	1.761	1.449	1.631	56,259,362.277	76,456,095.18
1/7/21	1.815	1.931	1.645	1.695	60,445,091.591	79,475,029.782
1/6/21	1.574	1.886	1.528	1.816	62,571,593.792	85,136,371.905
1/5/21	1.521	1.659	1.393	1.573	41,166,209.492	73,756,230.907
1/4/21	1.373	1.575	1.3	1.52	34,759,662.875	71,258,862.83
1/3/21	1.294	1.41	1.243	1.369	19,921,663.501	64,174,248.35
1/2/21	1.306	1.335	1.262	1.295	15,410,978.647	60,689,536.64
1/1/21	1.295	1.355	1.274	1.306	13,012,558.085	61,198,628.002
12/31/20	1.302	1.302	1.227	1.295	11,395,902.031	60,721,330.946
12/30/20	1.297	1.324	1.242	1.302	11,731,001.853	61,043,257.661
12/29/20	1.359	1.39	1.24	1.297	13,855,775.588	60,810,510.532
12/28/20	1.286	1.41	1.279	1.358	13,873,719.813	63,640,597.064
12/27/20	1.303	1.383	1.265	1.286	15,758,757.99	60,284,137.829
12/26/20	1.351	1.351	1.28	1.303	9,802,962.984	61,066,137.416
12/25/20	1.377	1.423	1.299	1.351	10,110,894.711	63,335,534.27
12/24/20	1.259	1.382	1.218	1.377	21,743,785.869	64,545,327.407
12/23/20	1.505	1.519	1.14	1.254	24,369,326.905	58,777,792.666
12/22/20	1.492	1.529	1.425	1.505	24,451,808.509	70,559,023.507
12/21/20	1.566	1.587	1.475	1.494	23,278,351.502	70,019,348.829
12/20/20	1.635	1.676	1.564	1.566	23,470,760.48	73,411,600.859
12/19/20	1.617	1.722	1.615	1.635	24,747,826.304	76,630,909.415
12/18/20	1.596	1.624	1.568	1.618	20,519,498.755	75,823,185.797
12/17/20	1.632	1.675	1.581	1.595	24,465,800.022	74,774,543.7
12/16/20	1.575	1.637	1.534	1.631	22,568,009.437	76,464,715.188
12/15/20	1.602	1.621	1.565	1.575	19,992,926.07	73,825,279
12/14/20	1.551	1.607	1.513	1.602	17,869,561.265	75,100,574.45
12/13/20	1.516	1.599	1.504	1.55	15,821,154.642	72,672,470.219
12/12/20	1.474	1.527	1.472	1.516	16,537,896.093	71,056,217.398
12/11/20	1.5	1.504	1.414	1.475	12,210,577.345	69,132,120.881
12/10/20	1.539	1.546	1.471	1.497	12,603,846.75	70,188,746.444
12/9/20	1.534	1.554	1.455	1.539	15,147,369.805	72,149,600.014
12/8/20	1.68	1.688	1.508	1.536	17,725,966.694	71,981,161.557
12/7/20	1.664	1.682	1.618	1.682	13,519,564.469	78,867,835.651
12/6/20	1.717	1.721	1.615	1.664	14,183,381.968	77,986,910.299
12/5/20	1.594	1.725	1.573	1.716	14,902,092.263	80,429,145.948
12/4/20	1.818	1.818	1.582	1.594	17,932,509.008	74,708,725.89
12/3/20	1.747	1.837	1.747	1.819	24,410,171.386	85,279,057.546
12/2/20	1.668	1.785	1.622	1.746	20,420,862.311	81,868,757.416
11/29/20	1.625	1.698	1.588	1.654	14,263,082.851	77,552,006.043
11/28/20	1.576	1.671	1.54	1.625	16,904,142.609	76,156,356.801
11/27/20	1.615	1.646	1.508	1.575	18,605,295.103	73,851,165.414
11/26/20	1.895	1.945	1.481	1.616	42,330,973.048	75,729,415.158
11/25/20	1.984	2.107	1.86	1.898	37,483,928.779	88,968,173.172
11/24/20	1.963	2.178	1.859	1.984	47,456,158.119	93,010,172.561
11/23/20	1.817	2.01	1.798	1.963	36,407,742.755	92,012,200.125
11/22/20	1.953	2	1.705	1.817	31,630,366.025	85,179,860.703
11/21/20	1.791	2.047	1.782	1.953	36,967,554.932	91,564,355.919
11/20/20	1.684	1.882	1.684	1.791	34,020,529.022	83,939,732.113
11/19/20	1.717	1.796	1.606	1.684	34,217,317.757	78,931,991.954
11/18/20	1.878	1.971	1.602	1.717	49,209,705.751	80,496,183.194
11/17/20	1.728	1.994	1.724	1.878	48,244,534.385	88,056,086.228
11/16/20	1.477	1.795	1.463	1.753	29,258,716.985	82,176,027.535
11/15/20	1.458	1.543	1.437	1.477	12,176,445.07	69,230,576.439
11/14/20	1.512	1.519	1.409	1.458	10,262,967.309	68,348,196.985
11/13/20	1.43	1.539	1.427	1.512	11,804,130.912	70,896,368.976
11/12/20	1.469	1.521	1.393	1.43	12,442,500.819	67,020,899.852
11/11/20	1.566	1.666	1.466	1.469	14,965,519.26	68,870,159.251
11/10/20	1.45	1.647	1.425	1.566	17,033,888.767	52,427,342.004
11/9/20	1.464	1.511	1.373	1.45	30,763,511.78	48,547,945.596
11/8/20	1.448	1.551	1.41	1.464	16,767,892.218	49,015,062.879
11/7/20	1.545	1.731	1.358	1.448	30,108,105.182	48,502,468.869
11/6/20	1.304	1.547	1.294	1.545	26,016,114.837	51,722,278.419
11/5/20	1.286	1.333	1.243	1.304	21,069,601.826	43,666,864.049
11/4/20	1.367	1.385	1.205	1.286	39,133,288.229	43,060,845.456
11/3/20	1.58	1.599	1.327	1.367	64,792,689.92	45,771,551.614
10/27/20	1.734	1.752	1.689	1.712	8,873,714.422	57,321,726.091
10/26/20	1.846	1.887	1.672	1.734	10,893,367.426	58,051,938.557
10/25/20	1.93	1.932	1.833	1.846	7,221,751.798	61,820,815.398
10/24/20	1.916	1.949	1.879	1.93	7,329,220.458	64,642,870.842
10/23/20	1.965	2.043	1.872	1.916	12,447,669.067	64,155,550.048
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

Similar Coins