Kava (KAVA) historical data and Live price

kava

Kava

KAVA
$ 2.28 + 6.793 % 0.00021109 BTC
MARKET CAP
76.288 M
24H VOLUME
10.614 M
CIRC.SUPPLY
33.485 M
MAX SUPPLY
Rank117
1H -0.10 %
24H 6.79 %
7D -9.57 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/23/202.7963.1312.6492.70831,023,402.8490,681,079.713
7/22/202.9183.1922.7792.79624,192,246.90893,627,088.92
7/21/202.633.1382.4682.91438,869,760.78497,591,704.473
7/20/202.8943.5332.5562.63163,528,400.2788,091,417.818
7/19/202.4143.0522.3922.90340,568,696.37297,222,493.32
7/18/202.1972.462.0792.41822,156,205.8980,981,628.455
7/17/201.9762.261.9412.20117,097,259.32373,696,914.724
7/16/202.1122.1331.8511.97819,896,528.67366,234,350.802
7/15/201.9522.1211.9142.11316,784,765.8670,756,266.283
7/14/201.6782.0811.5981.93819,032,265.19764,895,734.574
7/13/201.8951.9031.6511.6789,845,471.42656,191,103.594
7/12/201.7181.9511.7111.89516,252,293.22363,448,688.016
7/11/201.4751.9221.4421.71731,916,558.95657,507,922.677
7/10/201.321.4761.2771.47613,682,686.80749,413,151.687
7/9/201.3221.3751.2891.3211,571,179.94544,215,418.952
7/8/201.3811.3941.2861.32212,195,119.0344,266,385.875
7/7/201.3141.3941.3111.38112,974,327.06646,247,389.633
7/6/201.2191.341.2161.31310,617,117.62743,971,688.56
7/5/201.2421.2581.1911.21910,043,099.31740,820,212.042
7/4/201.2931.2941.1911.2429,939,496.88441,587,544.581
7/3/201.1511.2991.1411.29712,795,802.32843,432,057.091
7/2/201.2331.2521.1211.15110,764,025.23438,528,261.845
7/1/201.2591.2631.1911.23312,327,124.55941,272,014.525
6/30/201.2241.3611.2021.25715,795,873.56642,089,431.382
6/29/201.1191.2961.1131.22415,951,965.38540,973,064.72