Kava(KAVA)Today
$0.3735
1 years ago
$0.29017
2 years ago
$0.653441
3 years ago
$1.74
4 years ago
$8.16
5 years ago
$3.89
Kava Price History
(KAVA)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.380764 | $0.3816 | $0.3678 | $0.371156 | $11.027M |
2025-08-31 | $0.380283 | $0.3852 | $0.3755 | $0.380330 | $13.120M |
2025-08-30 | $0.378658 | $0.3819 | $0.3727 | $0.380198 | $12.488M |
2025-08-29 | $0.374468 | $0.3901 | $0.3691 | $0.378491 | $24.649M |
2025-08-28 | $0.366961 | $0.3789 | $0.3664 | $0.375255 | $11.444M |
2025-08-27 | $0.367576 | $0.3717 | $0.3658 | $0.367370 | $9.939M |
2025-08-26 | $0.371154 | $0.3731 | $0.3644 | $0.368502 | $26.401M |
2025-08-25 | $0.368799 | $0.3797 | $0.3674 | $0.3706 | $891.349K |
2025-08-24 | $0.380723 | $0.3807 | $0.3677 | $0.368631 | $9.484M |
2025-08-23 | $0.379181 | $0.3871 | $0.3779 | $0.380150 | $16.971M |
2025-08-22 | $0.370024 | $0.381 | $0.3678 | $0.378462 | $11.704M |
2025-08-21 | $0.375855 | $0.3775 | $0.3695 | $0.370073 | $13.308M |
2025-08-20 | $0.374333 | $0.377 | $0.372 | $0.375780 | $10.536M |
2025-08-19 | $0.379779 | $0.3829 | $0.3735 | $0.374160 | $10.963M |
2025-08-18 | $0.389094 | $0.3842 | $0.3761 | $0.380574 | $21.664M |
2025-08-17 | $0.384095 | $0.3911 | $0.3774 | $0.388458 | $15.091M |
2025-08-16 | $0.349083 | $0.3864 | $0.3552 | $0.384895 | $39.781M |
2025-08-15 | $0.363196 | $0.3644 | $0.3461 | $0.348535 | $22.115M |
2025-08-14 | $0.396734 | $0.3984 | $0.3576 | $0.362328 | $27.164M |
2025-08-13 | $0.384247 | $0.4016 | $0.3844 | $0.397064 | $16.560M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Kava(KAVA)
