Kava.io (KAVA) historical data and Live price

Kava.io

KAVA

$ 1.79 + 0.532 %

0.00009268 BTC

MARKET CAP
391.996 M

24H VOLUME
16.02 M

CIRC.SUPPLY
219.46 M

MAX SUPPLY

KAVA

USD

Rank81

1H 0.58 %

24H 0.53 %

7D 1.29 %

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)
7/1/22	1.77	1.866	1.719	1.788	33,513,815.26	391,640,495
6/30/22	1.879	1.892	1.657	1.769	33,314,616.84	386,336,015.58
6/29/22	1.992	2.002	1.838	1.875	47,290,480.68	408,453,809.96
6/28/22	1.919	2.115	1.919	1.991	125,512,528.65	432,493,202.23
6/27/22	1.827	2.077	1.822	1.92	98,867,338.89	415,788,619.52
6/26/22	1.816	2.039	1.808	1.827	64,109,179.19	394,577,964.37
6/25/22	1.834	1.879	1.748	1.816	22,660,994.64	391,192,239.52
6/24/22	1.772	1.88	1.77	1.834	45,678,794.44	393,864,309.55
6/23/22	1.608	1.847	1.607	1.772	53,938,998.51	379,488,521.29
6/22/22	1.705	1.727	1.6	1.607	26,269,283.71	343,321,828.73
6/21/22	1.662	1.779	1.655	1.703	24,648,762.57	362,806,916.2
6/20/22	1.594	1.684	1.519	1.662	26,662,912.35	353,106,940.02
6/19/22	1.518	1.619	1.438	1.594	21,585,000.2	337,675,671.57
6/18/22	1.657	1.679	1.405	1.519	18,801,027.63	320,759,173.84
6/17/22	1.594	1.691	1.584	1.657	17,098,303.43	349,008,478.52
6/16/22	1.831	1.845	1.571	1.594	22,373,271.04	334,745,960.88
6/15/22	1.69	1.836	1.488	1.828	32,961,232.38	382,730,296.19
6/14/22	1.733	1.757	1.572	1.69	28,439,394.74	352,685,506.75
6/13/22	1.89	1.89	1.568	1.731	32,157,610.36	360,429,087.35
6/12/22	2.121	2.136	1.893	1.893	25,829,617.62	393,198,852.69
6/11/22	2.36	2.43	2.088	2.12	30,803,164.19	439,287,120.22
6/10/22	2.533	2.614	2.344	2.36	50,928,105.43	487,642,534.69
6/9/22	2.596	2.723	2.517	2.533	40,604,575.22	521,923,657.17
6/8/22	2.635	2.701	2.557	2.595	45,034,694.88	533,308,420.87
6/7/22	2.623	2.674	2.425	2.637	72,974,225.85	540,337,705.78
6/6/22	2.562	2.745	2.555	2.623	51,317,085.21	536,010,697.65
6/5/22	2.533	2.622	2.471	2.561	40,022,229.38	521,930,589.17
6/4/22	2.47	2.573	2.402	2.533	40,842,885.99	514,794,164.81
6/3/22	2.626	2.626	2.439	2.469	37,084,289.15	500,276,984.72
6/2/22	2.615	2.726	2.567	2.626	63,058,844.73	530,624,628.96
6/1/22	2.919	2.919	2.581	2.616	93,367,541.87	527,038,408.64
5/31/22	2.693	3.201	2.644	2.919	230,736,441.25	586,442,500.95
5/30/22	2.373	2.717	2.341	2.693	70,394,374.24	539,425,271.83
5/29/22	2.373	2.389	2.286	2.373	33,491,874.12	473,891,176.32
5/28/22	2.3	2.361	2.25	2.306	46,258,567.24	458,085,262.29
5/27/22	2.463	2.5	2.254	2.3	49,274,338.97	456,746,389.29
5/26/22	2.692	2.726	2.441	2.466	70,388,683.47	488,193,032.05
5/25/22	2.821	2.976	2.673	2.692	99,032,649.74	531,460,749.89
5/24/22	2.546	2.896	2.472	2.821	76,903,371.84	555,553,576.84
5/23/22	2.786	2.899	2.535	2.545	112,936,899.03	499,742,825.95
5/22/22	2.795	2.849	2.694	2.787	42,075,944.9	545,833,270.58
5/21/22	2.479	2.866	2.416	2.796	118,538,588.08	546,018,881.42
5/20/22	2.499	2.584	2.336	2.48	136,073,490.89	483,028,493.04
5/19/22	2.337	2.655	2.222	2.495	101,520,480.99	484,670,892.65
5/18/22	2.643	2.674	2.316	2.335	42,811,686.5	452,312,806.5
5/17/22	2.392	2.708	2.378	2.643	59,047,445.4	510,488,688.08
5/16/22	2.667	2.675	2.28	2.393	45,789,238.6	460,883,560.45
5/15/22	2.273	2.667	2.207	2.663	72,058,331.68	511,473,364.27
5/14/22	2.052	2.284	1.935	2.273	56,300,998.01	435,372,023.12
5/13/22	1.656	2.319	1.614	2.054	135,214,267.41	392,341,290.23
5/12/22	1.899	2.025	1.41	1.657	58,035,765.97	315,589,586.95
5/11/22	2.698	2.77	1.767	1.899	74,248,957.2	360,806,593.98
5/10/22	2.639	3.003	2.55	2.699	73,765,186.74	511,356,074.62
5/9/22	3.383	3.475	2.64	2.64	74,625,577.31	498,897,979.38
5/8/22	3.687	3.687	3.353	3.381	39,912,390.26	637,179,889
5/7/22	3.774	3.899	3.552	3.687	43,915,006.73	692,949,801.94
5/6/22	3.98	3.993	3.666	3.774	54,037,630.92	707,371,735.97
5/5/22	4.557	4.557	3.848	3.98	69,746,826	743,927,158.84
5/4/22	4.2	4.565	4.036	4.556	72,346,374.16	837,966,356.27
5/3/22	4.111	4.313	4.004	4.201	61,614,896.33	770,441,376.76
5/2/22	4.277	4.422	3.954	4.112	76,228,555.66	752,049,725.91
5/1/22	4.349	4.372	4.068	4.277	80,100,143.05	780,088,135.89
4/30/22	5.213	5.343	4.189	4.349	99,084,951.37	790,986,593.69
4/29/22	5.571	5.638	5.032	5.214	118,562,960.34	945,801,946.36
4/28/22	5.158	5.58	5.109	5.571	123,123,905.35	1,007,756,764.79
4/27/22	4.964	5.299	4.958	5.157	100,419,211.37	930,321,973.58
4/26/22	5.335	5.576	4.858	4.962	149,500,056.54	892,672,496.58
4/25/22	5.153	5.478	4.895	5.336	240,092,848.65	957,310,959.26
4/24/22	4.851	5.201	4.851	5.143	233,999,664.2	920,030,665.93
4/23/22	4.713	5.026	4.532	4.852	124,755,828.48	865,691,031.33
4/22/22	4.505	4.793	4.471	4.711	137,569,717.71	838,125,884.46
4/21/22	4.312	5.155	4.312	4.507	345,159,660.55	799,666,728.6
4/20/22	4.466	4.466	4.257	4.312	41,276,039.36	763,060,526.79
4/19/22	4.398	4.472	4.318	4.466	49,050,439.68	788,055,380.95
4/18/22	4.079	4.399	3.983	4.398	86,458,108.67	773,919,469.45
4/17/22	4.217	4.357	4.061	4.079	75,899,289.34	715,771,879.03
4/16/22	4.3	4.308	4.132	4.217	24,666,700.79	738,055,801.04
4/15/22	4.295	4.456	4.195	4.3	52,045,156.46	750,491,284.48
4/14/22	4.107	4.509	4.087	4.294	130,942,995.08	747,423,071.61
4/13/22	4.133	4.167	3.878	4.108	47,706,459.78	713,105,014.09
4/12/22	4.166	4.28	4.002	4.133	75,003,297.76	715,446,983.2
4/11/22	4.738	4.764	4.1	4.16	103,236,934.78	718,276,433.69
4/10/22	4.729	4.809	4.358	4.736	102,777,871.73	815,639,930.33
4/9/22	4.538	5.003	4.534	4.729	204,005,963.1	812,240,648.16
4/8/22	4.659	5.003	4.503	4.54	158,426,498.83	777,594,634.14
4/7/22	4.279	4.762	4.172	4.659	132,307,225.75	795,894,888
4/6/22	4.277	4.51	4.082	4.278	121,812,299.56	728,863,252.29
4/5/22	4.498	4.555	4.271	4.275	39,324,071.89	726,252,850.69
4/4/22	4.636	4.637	4.284	4.497	53,775,949.51	761,884,136.04
4/3/22	4.474	4.637	4.357	4.637	48,998,991.73	783,405,486

Similar Coins