Kava Historical Data

KAVA
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.0468
+12.95%
$50.73 million $280.48 million
Jul 2026 $0.0415
-0.68%
$44.89 million $162.46 million
Jun 2026 $0.0417
-26.06%
$45.2 million $88.38 million
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
Download