Kava(KAVA)Today
$0.4413
1 years ago
$0.415029
2 years ago
$0.927278
3 years ago
$1.76
4 years ago
$3.83
5 years ago
$2.2
Kava Price History (KAVA)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.4307 | $0.442 | $0.4271 | $0.4361 | $1.784M |
2025-07-16 | $0.420814 | $0.4352 | $0.4192 | $0.4301 | $1.216M |
2025-07-15 | $0.4323 | $0.4365 | $0.4141 | $0.4212 | $1.780M |
2025-07-14 | $0.438 | $0.4474 | $0.427 | $0.4292 | $2.084M |
2025-07-13 | $0.417488 | $0.4407 | $0.4117 | $0.4392 | $2.086M |
2025-07-12 | $0.425321 | $0.4355 | $0.4085 | $0.4168 | $3.660M |
2025-07-11 | $0.401225 | $0.4344 | $0.4009 | $0.4247 | $3.311M |
2025-07-10 | $0.398339 | $0.4058 | $0.3974 | $0.4007 | $630.053K |
2025-07-09 | $0.396136 | $0.4027 | $0.395 | $0.3981 | $514.521K |
2025-07-09 | -- | $0.4017 | $0.3887 | -- | -- |
2025-07-07 | $0.396934 | $0.3981 | $0.3916 | $0.3923 | $834.473K |
2025-07-06 | $0.390964 | $0.3981 | $0.3873 | $0.3967 | $897.135K |
2025-07-05 | $0.390944 | $0.3986 | $0.3825 | $0.3907 | $993.705K |
2025-07-04 | $0.405096 | $0.4093 | $0.3903 | $0.3906 | $797.838K |
2025-07-03 | $0.403838 | $0.4146 | $0.4033 | $0.4046 | $1.427M |
2025-07-02 | $0.397069 | $0.4039 | $0.3935 | $0.4038 | $561.621K |
2025-07-01 | $0.399690 | $0.4025 | $0.3919 | $0.3968 | $727.289K |
2025-06-30 | $0.401404 | $0.4096 | $0.3953 | $0.4 | $1.039M |
2025-06-29 | $0.398719 | $0.406 | $0.3984 | $0.4008 | $756.702K |
2025-06-28 | $0.406491 | $0.4083 | $0.3909 | $0.3979 | $1.189M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Kava(KAVA)
