Kava Historical Data

KAVA
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0565
+0.19%
$ 61.23 million $ 84.08 million
Apr 2026 $ 0.058
+6.69%
$ 61 million $ 164.07 million
Mar 2026 $ 0.0543
+8.11%
$ 58.85 million $ 504 million
Feb 2026 $ 0.0503
-19.39%
$ 54.44 million $ 119.72 million
Jan 2026 $ 0.0696
-7.59%
$ 67.53 million $ 194.39 million
Dec 2025 $ 0.0751
-39.40%
$ 81.54 million $ 195.3 million
Nov 2025 $ 0.127
+0.39%
$ 134.22 million $ 594.4 million
Oct 2025 $ 0.127
-60.10%
$ 137.45 million $ 477.51 million
Sep 2025 $ 0.322
-14.29%
$ 344.25 million $ 333.4 million
Aug 2025 $ 0.378
-0.53%
$ 407.25 million $ 513.11 million
Jul 2025 $ 0.391
-2.32%
$ 411.7 million $ 434 million
Jun 2025 $ 0.408
-2.52%
$ 433.5 million $ 355.19 million
May 2025 $ 0.419
-3.52%
$ 453.33 million $ 486.58 million
Apr 2025 $ 0.434
+0.02%
$ 469.85 million $ 525.96 million
Mar 2025 $ 0.433
-0.83%
$ 469.37 million $ 486.87 million
Feb 2025 $ 0.437
-3.87%
$ 30.67 million $ 678.27 million
Jan 2025 $ 0.43
-3.73%
$ 31.89 million $ 619.06 million
Dec 2024 $ 0.458
-25.03%
$ 31.31 million $ 923.31 million
Nov 2024 $ 0.611
+86.61%
$ 42.88 million $ 994.69 million
Oct 2024 $ 0.351
-3.02%
$ 22.99 million $ 475.5 million
Sep 2024 $ 0.362
+18.34%
$ 25.39 million $ 563.78 million
Aug 2024 $ 0.306
-23.82%
$ 21.45 million $ 255.99 million
Jul 2024 $ 0.402
-9.28%
$ 28.17 million $ 323.56 million
Jun 2024 $ 0.443
-32.30%
$ 31.06 million $ 463.19 million
May 2024 $ 0.654
+1.19%
$ 45.87 million $ 526.71 million
Apr 2024 $ 0.646
-39.30%
$ 45.33 million $ 1.09 billion
Mar 2024 $ 1.06
+26.39%
$ 74.68 million $ 2.02 billion
Feb 2024 $ 0.842
+19.08%
$ 59.08 million $ 866.77 million
Jan 2024 $ 0.707
-20.04%
$ 49.61 million $ 1.21 billion
Dec 2023 $ 0.884
+14.17%
$ 62.05 million $ 1.14 billion
Nov 2023 $ 0.774
+12.99%
$ 54.35 million $ 984.09 million
Oct 2023 $ 0.685
+8.12%
$ 48.1 million $ 603.31 million
Sep 2023 $ 0.634
-5.03%
$ 44.49 million $ 525.12 million
Aug 2023 $ 0.668
-23.09%
$ 46.84 million $ 691.24 million
Jul 2023 $ 0.868
-10.39%
$ 60.9 million $ 1.17 billion
Jun 2023 $ 0.969
-6.32%
$ 67.96 million $ 2.02 billion
May 2023 $ 1.03
+32.46%
$ 72.55 million $ 3.35 billion
Apr 2023 $ 0.781
-12.01%
$ 54.81 million $ 686.53 million
Mar 2023 $ 0.888
+3.89%
$ 62.32 million $ 1.59 billion
Feb 2023 $ 0.855
-10.11%
$ 59.98 million $ 1.2 billion
Jan 2023 $ 0.951
+65.87%
$ 66.72 million $ 2.54 billion
Dec 2022 $ 0.573
-35.29%
$ 40.23 million $ 948.15 million
Nov 2022 $ 0.886
-39.13%
$ 62.17 million $ 1.21 billion
Oct 2022 $ 1.46
-3.73%
$ 102.12 million $ 598.16 million
Sep 2022 $ 1.51
-15.21%
$ 106.06 million $ 631.36 million
Aug 2022 $ 1.78
-6.06%
$ -- $ 1.02 billion
Jul 2022 $ 1.9
+7.70%
$ -- $ 814.04 million
Jun 2022 $ 1.76
-39.76%
$ -- $ 936.14 million
May 2022 $ 2.93
-33.18%
$ -- $ 1.68 billion
Apr 2022 $ 4.38
-2.90%
$ -- $ 1.93 billion
Download