Kava.io (KAVA) historical data and Live price

kava

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
Rank131
1H 3.88 %
24H -12.05 %
7D 10.02 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/21/212.2572.2771.8581.87837,626,296.07388,022,133.237
1/20/212.2382.5042.1232.25673,538,930.727105,735,037.614
1/19/212.2072.3752.0762.24850,356,979.288105,387,500.533
1/18/212.1832.2852.0342.19337,169,622.688102,802,331.886
1/17/212.1322.2491.9272.17748,151,905.319102,041,170.363
1/16/212.0082.41622.13192,704,220.81999,896,834.332
1/15/211.692.0611.6752.00890,191,793.76794,142,630.953
1/14/211.6491.7661.6131.68535,833,420.34378,969,479.084
1/13/211.4761.6681.4261.6535,416,741.81277,342,352.139
1/12/211.5351.6271.4421.47633,990,073.15869,168,370.523
1/11/211.8311.8461.3781.53865,714,776.53172,106,393.532
1/10/211.8792.0381.6451.83165,733,631.01785,810,687.073
1/9/211.6181.9931.5681.87874,932,043.55588,018,611.519
1/8/211.691.7611.4491.63156,259,362.27776,456,095.18
1/7/211.8151.9311.6451.69560,445,091.59179,475,029.782
1/6/211.5741.8861.5281.81662,571,593.79285,136,371.905
1/5/211.5211.6591.3931.57341,166,209.49273,756,230.907
1/4/211.3731.5751.31.5234,759,662.87571,258,862.83
1/3/211.2941.411.2431.36919,921,663.50164,174,248.35
1/2/211.3061.3351.2621.29515,410,978.64760,689,536.64
1/1/211.2951.3551.2741.30613,012,558.08561,198,628.002
12/31/201.3021.3021.2271.29511,395,902.03160,721,330.946
12/30/201.2971.3241.2421.30211,731,001.85361,043,257.661
12/29/201.3591.391.241.29713,855,775.58860,810,510.532
12/28/201.2861.411.2791.35813,873,719.81363,640,597.064
12/27/201.3031.3831.2651.28615,758,757.9960,284,137.829
12/26/201.3511.3511.281.3039,802,962.98461,066,137.416
12/25/201.3771.4231.2991.35110,110,894.71163,335,534.27
12/24/201.2591.3821.2181.37721,743,785.86964,545,327.407
12/23/201.5051.5191.141.25424,369,326.90558,777,792.666
12/22/201.4921.5291.4251.50524,451,808.50970,559,023.507
12/21/201.5661.5871.4751.49423,278,351.50270,019,348.829
12/20/201.6351.6761.5641.56623,470,760.4873,411,600.859
12/19/201.6171.7221.6151.63524,747,826.30476,630,909.415
12/18/201.5961.6241.5681.61820,519,498.75575,823,185.797
12/17/201.6321.6751.5811.59524,465,800.02274,774,543.7
12/16/201.5751.6371.5341.63122,568,009.43776,464,715.188
12/15/201.6021.6211.5651.57519,992,926.0773,825,279
12/14/201.5511.6071.5131.60217,869,561.26575,100,574.45
12/13/201.5161.5991.5041.5515,821,154.64272,672,470.219
12/12/201.4741.5271.4721.51616,537,896.09371,056,217.398
12/11/201.51.5041.4141.47512,210,577.34569,132,120.881
12/10/201.5391.5461.4711.49712,603,846.7570,188,746.444
12/9/201.5341.5541.4551.53915,147,369.80572,149,600.014
12/8/201.681.6881.5081.53617,725,966.69471,981,161.557
12/7/201.6641.6821.6181.68213,519,564.46978,867,835.651
12/6/201.7171.7211.6151.66414,183,381.96877,986,910.299
12/5/201.5941.7251.5731.71614,902,092.26380,429,145.948
12/4/201.8181.8181.5821.59417,932,509.00874,708,725.89
12/3/201.7471.8371.7471.81924,410,171.38685,279,057.546
12/2/201.6681.7851.6221.74620,420,862.31181,868,757.416
11/29/201.6251.6981.5881.65414,263,082.85177,552,006.043
11/28/201.5761.6711.541.62516,904,142.60976,156,356.801
11/27/201.6151.6461.5081.57518,605,295.10373,851,165.414
11/26/201.8951.9451.4811.61642,330,973.04875,729,415.158
11/25/201.9842.1071.861.89837,483,928.77988,968,173.172
11/24/201.9632.1781.8591.98447,456,158.11993,010,172.561
11/23/201.8172.011.7981.96336,407,742.75592,012,200.125
11/22/201.95321.7051.81731,630,366.02585,179,860.703
11/21/201.7912.0471.7821.95336,967,554.93291,564,355.919
11/20/201.6841.8821.6841.79134,020,529.02283,939,732.113
11/19/201.7171.7961.6061.68434,217,317.75778,931,991.954
11/18/201.8781.9711.6021.71749,209,705.75180,496,183.194
11/17/201.7281.9941.7241.87848,244,534.38588,056,086.228
11/16/201.4771.7951.4631.75329,258,716.98582,176,027.535
11/15/201.4581.5431.4371.47712,176,445.0769,230,576.439
11/14/201.5121.5191.4091.45810,262,967.30968,348,196.985
11/13/201.431.5391.4271.51211,804,130.91270,896,368.976
11/12/201.4691.5211.3931.4312,442,500.81967,020,899.852
11/11/201.5661.6661.4661.46914,965,519.2668,870,159.251
11/10/201.451.6471.4251.56617,033,888.76752,427,342.004
11/9/201.4641.5111.3731.4530,763,511.7848,547,945.596
11/8/201.4481.5511.411.46416,767,892.21849,015,062.879
11/7/201.5451.7311.3581.44830,108,105.18248,502,468.869
11/6/201.3041.5471.2941.54526,016,114.83751,722,278.419
11/5/201.2861.3331.2431.30421,069,601.82643,666,864.049
11/4/201.3671.3851.2051.28639,133,288.22943,060,845.456
11/3/201.581.5991.3271.36764,792,689.9245,771,551.614
10/27/201.7341.7521.6891.7128,873,714.42257,321,726.091
10/26/201.8461.8871.6721.73410,893,367.42658,051,938.557
10/25/201.931.9321.8331.8467,221,751.79861,820,815.398
10/24/201.9161.9491.8791.937,329,220.45864,642,870.842
10/23/201.9652.0431.8721.91612,447,669.06764,155,550.048
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