Image of KAVA
KAVAKava
$0.07161
-0.78%
1D

Kava (KAVA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 19, 2026Sep 20, 2026$0.06826$0.07308$0.06826$0.07236$18.62M$77.06M
Sep 18, 2026Sep 19, 2026$0.06682$0.06912$0.06619$0.06826$14.60M$73.28M
Sep 17, 2026Sep 18, 2026$0.06740$0.06767$0.06585$0.06668$14.02M$72.05M
Sep 16, 2026Sep 17, 2026$0.06553$0.06758$0.06528$0.06734$16.05M$71.59M
Sep 15, 2026Sep 16, 2026$0.06525$0.06756$0.06522$0.06553$32.58M$71.38M
Sep 14, 2026Sep 15, 2026$0.06111$0.06858$0.06033$0.06527$52.01M$69.44M
Sep 13, 2026Sep 14, 2026$0.07252$0.08191$0.06034$0.06124$69.04M$74.88M
Sep 12, 2026Sep 13, 2026$0.06612$0.07351$0.06595$0.07237$27.21M$74.79M
Sep 11, 2026Sep 12, 2026$0.06352$0.06647$0.06298$0.06612$26.22M$70.41M
Sep 10, 2026Sep 11, 2026$0.06214$0.06452$0.06090$0.06338$24.73M$67.97M
Sep 9, 2026Sep 10, 2026$0.05931$0.06225$0.05931$0.06214$17.37M$65.51M
Sep 8, 2026Sep 9, 2026$0.05861$0.06006$0.05840$0.05931$33.92M$63.98M
Sep 7, 2026Sep 8, 2026$0.05319$0.06111$0.05270$0.05849$20.64M$60.96M
Sep 6, 2026Sep 7, 2026$0.05108$0.05323$0.05108$0.05319$13.29M$56.67M
Sep 5, 2026Sep 6, 2026$0.04979$0.05146$0.04924$0.05108$11.69M$54.56M
Sep 4, 2026Sep 5, 2026$0.04989$0.05033$0.04941$0.04979$13.35M$53.92M
Sep 3, 2026Sep 4, 2026$0.04887$0.05089$0.04834$0.04989$16.37M$53.55M
Sep 2, 2026Sep 3, 2026$0.04669$0.04909$0.04665$0.04882$14.14M$52.06M
Sep 1, 2026Sep 2, 2026$0.04682$0.04712$0.04628$0.04670$11.96M$50.57M
Aug 31, 2026Sep 1, 2026$0.04540$0.04742$0.04540$0.04682$12.59M$50.49M
Aug 30, 2026Aug 31, 2026$0.04638$0.04693$0.04531$0.04531$10.53M$50.25M
Aug 29, 2026Aug 30, 2026$0.04665$0.04706$0.04576$0.04634$17.78M$50.15M
Aug 28, 2026Aug 29, 2026$0.04541$0.04755$0.04480$0.04658$16.21M$50.00M
Aug 27, 2026Aug 28, 2026$0.04567$0.04583$0.04493$0.04540$10.53M$49.13M
Aug 26, 2026Aug 27, 2026$0.04527$0.04592$0.04469$0.04567$11.70M$49.24M
Aug 25, 2026Aug 26, 2026$0.04570$0.04671$0.04480$0.04528$13.94M$49.60M
Aug 24, 2026Aug 25, 2026$0.04469$0.04629$0.04360$0.04570$13.65M$48.72M
Aug 23, 2026Aug 24, 2026$0.04465$0.04525$0.04358$0.04462$12.58M$48.24M
Aug 22, 2026Aug 23, 2026$0.04525$0.04712$0.04390$0.04471$15.63M$48.96M
Aug 21, 2026Aug 22, 2026$0.04222$0.04553$0.04204$0.04536$19.95M$47.18M
Aug 20, 2026Aug 21, 2026$0.04122$0.04214$0.04088$0.04214$15.13M$44.75M

Get a full overview of the Kava price history with our historical price data page. Access the entire Kava value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Kava price, as well as historical KAVA trading volume and market capitalization.

Track Kava's history in its entirety, ranging from the Kava starting price to the most recent KAVA price data. Our KAVA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app