Kava (KAVA) historical data and Live price

Kava

KAVA

$ 0.733796 -0.704 %

0.00001138 BTC

MARKET CAP
794.598 M

24H VOLUME
23.059 M

CIRC.SUPPLY
1.083 B

MAX SUPPLY
1.083 B

KAVA

USD

Rank98

1H 0.00 %

24H -0.70 %

7D 10.50 %

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)
4/24/24	0.76	0.78	0.724	0.733	30,530,237.48	793,832,669.34
4/23/24	0.74	0.767	0.728	0.76	18,086,730.9	822,945,906.5
4/22/24	0.71	0.746	0.709	0.74	18,720,921.3	800,897,055.7
4/21/24	0.723	0.729	0.702	0.71	20,190,621.14	769,036,189.66
4/20/24	0.669	0.737	0.661	0.723	20,082,260.08	782,776,299.27
4/19/24	0.671	0.687	0.622	0.669	23,467,128.95	724,670,140.37
4/18/24	0.644	0.672	0.63	0.671	18,929,805.46	726,729,174.64
4/17/24	0.646	0.662	0.62	0.644	21,053,305.65	696,983,507.08
4/16/24	0.644	0.658	0.616	0.646	22,540,067.84	699,967,416.56
4/15/24	0.676	0.7	0.621	0.644	29,328,257.45	697,491,708.03
4/14/24	0.645	0.683	0.604	0.676	34,995,767.99	732,243,854.44
4/13/24	0.782	0.782	0.566	0.645	47,832,396.58	698,471,306.97
4/12/24	0.93	0.942	0.752	0.782	41,252,078.24	846,585,656.48
4/11/24	0.943	0.944	0.905	0.93	21,633,416.88	1,007,376,213.05
4/10/24	0.956	0.963	0.898	0.943	30,372,125.47	1,021,168,683.75
4/9/24	0.997	1.008	0.954	0.956	29,868,632.73	1,035,359,575.84
4/8/24	0.956	1.003	0.947	0.997	32,243,353.53	1,079,229,169.34
4/7/24	0.932	0.971	0.927	0.956	27,613,833.04	1,035,391,139.46
4/6/24	0.901	0.937	0.895	0.932	12,586,083.1	1,008,987,870.71
4/5/24	0.929	0.93	0.873	0.901	23,197,559.56	975,126,409.81
4/4/24	0.904	0.945	0.878	0.929	22,933,143.29	1,006,028,217.37
4/3/24	0.918	0.941	0.883	0.904	31,929,889.37	979,146,921.68
4/2/24	1.063	1.079	0.915	0.918	60,411,136.03	993,644,452.76
4/1/24	1.066	1.13	1.035	1.063	92,379,497.29	1,150,802,354.24
3/31/24	1.021	1.092	1.017	1.066	30,660,108.99	1,153,993,675.7
3/30/24	1.064	1.064	1.014	1.021	32,587,452.65	1,105,855,894.76
3/29/24	1.009	1.066	0.991	1.064	40,264,337.91	1,152,423,439
3/28/24	0.982	1.014	0.958	1.009	27,524,296.74	1,092,706,853.48
3/27/24	1.006	1.05	0.967	0.982	53,707,422.69	1,063,569,969.48
3/26/24	0.972	1.031	0.97	1.006	41,085,135.11	1,089,351,779.71
3/25/24	0.932	0.978	0.929	0.972	28,986,242.1	1,052,529,056.45
3/24/24	0.909	0.936	0.898	0.932	21,818,323.48	1,009,229,080.58
3/23/24	0.907	0.94	0.898	0.909	20,433,881.3	984,679,313.58
3/22/24	0.953	0.964	0.885	0.907	33,401,263.35	981,751,965.44
3/21/24	0.954	0.991	0.931	0.953	42,248,131.15	1,032,114,095.27
3/20/24	0.84	0.957	0.811	0.954	54,148,917.49	1,032,582,190.11
3/19/24	0.96	0.977	0.824	0.84	51,077,023.09	909,117,235.97
3/18/24	0.918	0.981	0.884	0.96	72,762,592.15	1,039,296,503.4
3/17/24	0.893	0.928	0.843	0.918	32,945,566.6	993,531,493.14
3/16/24	0.991	1.014	0.874	0.893	36,956,132.84	966,553,972.56
3/15/24	1.074	1.085	0.927	0.991	66,702,197.04	1,072,727,285.81
3/14/24	1.115	1.148	1.009	1.074	72,962,140.97	1,163,160,962.33
3/13/24	1.067	1.134	1.056	1.115	81,773,827.06	1,207,624,839.34
3/12/24	1.086	1.092	0.997	1.067	59,149,920.48	1,155,013,019.48
3/11/24	1.008	1.156	1.008	1.086	198,496,239.72	1,176,332,615.66
3/10/24	1.032	1.045	0.978	1.008	35,495,862.06	1,091,953,879.23
3/9/24	1.035	1.048	1.016	1.032	35,953,089.62	1,118,048,164.09
3/8/24	1.016	1.071	0.995	1.035	87,186,949.56	1,120,983,680.86
3/7/24	0.957	1.023	0.951	1.016	62,252,701.63	1,100,404,270.2
3/6/24	0.887	0.959	0.852	0.957	37,915,846.39	1,035,893,828.18
3/5/24	0.973	0.995	0.798	0.887	65,857,483.81	960,975,559.28
3/4/24	0.943	0.998	0.936	0.973	63,125,178.71	1,053,656,801.43
3/3/24	0.961	0.973	0.912	0.943	56,004,264.52	1,020,912,775.09
3/2/24	0.897	0.977	0.889	0.96	55,141,560.73	1,039,980,625.6
3/1/24	0.842	0.9	0.842	0.899	37,685,300.55	973,734,462.51
2/29/24	0.82	0.879	0.812	0.842	66,300,214.73	912,106,174.27
2/28/24	0.817	0.846	0.796	0.82	47,331,367.85	887,558,309.7
2/27/24	0.816	0.834	0.802	0.817	36,790,379.03	884,600,064.77
2/26/24	0.804	0.817	0.773	0.816	31,442,737.82	883,690,349.53
2/25/24	0.812	0.814	0.789	0.804	22,430,359.06	870,835,105.97
2/24/24	0.778	0.827	0.776	0.812	39,848,839.94	879,160,380.8
2/23/24	0.774	0.786	0.757	0.778	36,293,990.28	842,766,001.5
2/22/24	0.777	0.787	0.754	0.774	19,342,503.89	838,257,689.33
2/21/24	0.774	0.794	0.751	0.777	29,435,087.51	841,001,298.28
2/20/24	0.791	0.794	0.75	0.774	28,686,707.51	837,848,954
2/19/24	0.763	0.793	0.762	0.791	19,523,607.12	856,258,654.21
2/18/24	0.743	0.768	0.735	0.763	17,597,791.21	826,349,692.77
2/17/24	0.753	0.757	0.721	0.743	15,932,727.31	804,590,112.8
2/16/24	0.755	0.774	0.74	0.753	23,764,134.85	815,244,846.32
2/15/24	0.738	0.768	0.736	0.755	31,141,942.03	817,141,428.17
2/14/24	0.722	0.744	0.717	0.738	18,349,503.15	798,840,662.88
2/13/24	0.73	0.739	0.712	0.722	18,340,758.16	781,441,251.53
2/12/24	0.718	0.733	0.704	0.73	17,482,011.17	790,210,346.86
2/11/24	0.718	0.725	0.714	0.718	11,687,039.54	777,813,102.98
2/10/24	0.727	0.732	0.718	0.718	12,128,580.19	777,607,888.96
2/9/24	0.712	0.734	0.712	0.727	19,942,469.55	786,978,345.61
2/8/24	0.703	0.727	0.701	0.712	18,128,563.14	771,050,877.49
2/7/24	0.688	0.711	0.684	0.703	10,923,349.02	760,742,849.96
2/6/24	0.687	0.691	0.68	0.688	7,717,428.3	744,733,606.01
2/5/24	0.688	0.699	0.679	0.687	11,634,228.75	743,430,634.54
2/4/24	0.706	0.706	0.687	0.688	11,226,915.95	745,404,564.34
2/3/24	0.704	0.714	0.704	0.706	9,459,384.67	764,322,023.12
2/2/24	0.702	0.711	0.699	0.704	13,217,623.87	762,662,171.27
2/1/24	0.707	0.711	0.691	0.702	14,150,230.81	760,630,228.9
1/31/24	0.725	0.729	0.705	0.707	23,852,049.25	765,397,268.28
1/30/24	0.736	0.75	0.724	0.725	26,071,636.88	785,408,147.81
1/29/24	0.717	0.738	0.711	0.736	22,574,109.08	797,109,642.01
1/28/24	0.714	0.733	0.706	0.717	23,864,124.45	776,396,154.08
1/27/24	0.711	0.722	0.702	0.714	12,905,803.73	773,385,910.59
1/26/24	0.691	0.717	0.685	0.711	18,839,418.15	769,920,807.26

Similar Coins