Kava KAVA
$0.0687+0.00 (+0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.07 | -0.01% | $0.07 | $0.07 | $0.07 | 8.82M |
| 2026-09-30 | $0.07 | +0.08% | $0.07 | $0.07 | $0.07 | 10.00M |
| 2026-09-29 | $0.07 | +0.39% | $0.07 | $0.07 | $0.07 | 9.43M |
| 2026-09-28 | $0.07 | -0.37% | $0.07 | $0.07 | $0.07 | 14.48M |
| 2026-09-27 | $0.07 | -0.16% | $0.07 | $0.07 | $0.07 | 8.48M |
| 2026-09-26 | $0.07 | +0.10% | $0.07 | $0.07 | $0.07 | 8.90M |
| 2026-09-25 | $0.07 | -2.83% | $0.07 | $0.07 | $0.07 | 10.67M |
| 2026-09-24 | $0.07 | +1.53% | $0.07 | $0.07 | $0.07 | 9.85M |
| 2026-09-23 | $0.07 | -1.28% | $0.07 | $0.07 | $0.07 | 8.72M |
| 2026-09-22 | $0.07 | -0.67% | $0.07 | $0.07 | $0.07 | 9.79M |
| 2026-09-21 | $0.07 | -2.07% | $0.07 | $0.07 | $0.07 | 9.71M |
| 2026-09-20 | $0.07 | +0.17% | $0.07 | $0.07 | $0.07 | 9.69M |
| 2026-09-19 | $0.07 | +5.87% | $0.07 | $0.07 | $0.07 | 10.79M |
| 2026-09-18 | $0.07 | +2.40% | $0.07 | $0.07 | $0.07 | 9.59M |
| 2026-09-17 | $0.07 | -1.00% | $0.07 | $0.07 | $0.07 | 8.98M |
| 2026-09-16 | $0.07 | +2.63% | $0.07 | $0.07 | $0.07 | 10.11M |
| 2026-09-15 | $0.07 | +0.70% | $0.07 | $0.07 | $0.07 | 12.34M |
| 2026-09-14 | $0.07 | +6.83% | $0.06 | $0.07 | $0.06 | 19.20M |
| 2026-09-13 | $0.06 | -15.81% | $0.07 | $0.08 | $0.06 | 33.80M |
| 2026-09-12 | $0.07 | +9.69% | $0.07 | $0.07 | $0.07 | 15.27M |
| 2026-09-11 | $0.07 | +4.01% | $0.06 | $0.07 | $0.06 | 13.73M |
| 2026-09-10 | $0.06 | +2.43% | $0.06 | $0.06 | $0.06 | 14.14M |
| 2026-09-09 | $0.06 | +4.66% | $0.06 | $0.06 | $0.06 | 10.98M |
| 2026-09-08 | $0.06 | +1.23% | $0.06 | $0.06 | $0.06 | 11.56M |
| 2026-09-07 | $0.06 | +10.09% | $0.05 | $0.06 | $0.05 | 18.23M |
| 2026-09-06 | $0.05 | +3.97% | $0.05 | $0.05 | $0.05 | 8.87M |
| 2026-09-05 | $0.05 | +2.57% | $0.05 | $0.05 | $0.05 | 9.09M |
| 2026-09-04 | $0.05 | -0.09% | $0.05 | $0.05 | $0.05 | 8.27M |
| 2026-09-03 | $0.05 | +2.18% | $0.05 | $0.05 | $0.05 | 11.04M |
| 2026-09-02 | $0.05 | +4.50% | $0.05 | $0.05 | $0.05 | 12.17M |
| 2026-09-01 | $0.05 | -0.38% | $0.05 | $0.05 | $0.05 | 8.97M |
| 2026-08-31 | $0.05 | +3.11% | $0.05 | $0.05 | $0.05 | 9.85M |
| 2026-08-30 | $0.05 | -1.85% | $0.05 | $0.05 | $0.05 | 8.39M |
| 2026-08-29 | $0.05 | -0.52% | $0.05 | $0.05 | $0.05 | 9.10M |
| 2026-08-28 | $0.05 | +2.64% | $0.05 | $0.05 | $0.04 | 15.64M |
| 2026-08-27 | $0.05 | -0.71% | $0.05 | $0.05 | $0.04 | 8.43M |
| 2026-08-26 | $0.05 | +0.85% | $0.05 | $0.05 | $0.04 | 8.60M |
| 2026-08-25 | $0.05 | -0.96% | $0.05 | $0.05 | $0.04 | 9.21M |
| 2026-08-24 | $0.05 | +2.46% | $0.04 | $0.05 | $0.04 | 10.70M |
| 2026-08-23 | $0.04 | -0.25% | $0.04 | $0.05 | $0.04 | 9.01M |
| 2026-08-22 | $0.04 | -1.05% | $0.05 | $0.05 | $0.04 | 10.11M |
| 2026-08-21 | $0.05 | +7.24% | $0.04 | $0.05 | $0.04 | 10.20M |
| 2026-08-20 | $0.04 | +2.24% | $0.04 | $0.04 | $0.04 | 12.73M |
| 2026-08-19 | $0.04 | +1.06% | $0.04 | $0.04 | $0.04 | 10.74M |
| 2026-08-18 | $0.04 | +0.29% | $0.04 | $0.04 | $0.04 | 8.40M |
| 2026-08-17 | $0.04 | +0.86% | $0.04 | $0.04 | $0.04 | 8.44M |
| 2026-08-16 | $0.04 | -0.78% | $0.04 | $0.04 | $0.04 | 8.13M |
| 2026-08-15 | $0.04 | +0.15% | $0.04 | $0.04 | $0.04 | 8.51M |
| 2026-08-14 | $0.04 | +0.45% | $0.04 | $0.04 | $0.04 | 8.99M |
| 2026-08-13 | $0.04 | -0.65% | $0.04 | $0.04 | $0.04 | 8.80M |
| 2026-08-12 | $0.04 | +0.53% | $0.04 | $0.04 | $0.04 | 8.39M |
| 2026-08-11 | $0.04 | -1.15% | $0.04 | $0.04 | $0.04 | 9.12M |
| 2026-08-10 | $0.04 | -0.24% | $0.04 | $0.04 | $0.04 | 8.88M |
| 2026-08-09 | $0.04 | +0.98% | $0.04 | $0.04 | $0.04 | 8.65M |
| 2026-08-08 | $0.04 | +0.01% | $0.04 | $0.04 | $0.04 | 7.94M |
| 2026-08-07 | $0.04 | -1.90% | $0.04 | $0.04 | $0.04 | 9.35M |
| 2026-08-06 | $0.04 | +3.24% | $0.04 | $0.04 | $0.04 | 8.74M |
| 2026-08-05 | $0.04 | -0.61% | $0.04 | $0.04 | $0.04 | 8.73M |
| 2026-08-04 | $0.04 | -0.68% | $0.04 | $0.04 | $0.04 | 8.48M |
| 2026-08-03 | $0.04 | -0.46% | $0.04 | $0.04 | $0.04 | 8.04M |
| 2026-08-02 | $0.04 | +0.13% | $0.04 | $0.04 | $0.04 | 7.53M |
| 2026-08-01 | $0.04 | -1.54% | $0.04 | $0.04 | $0.04 | 8.07M |
| 2026-07-31 | $0.04 | -3.26% | $0.04 | $0.04 | $0.04 | 8.51M |
| 2026-07-30 | $0.04 | -1.86% | $0.04 | $0.04 | $0.04 | 8.12M |
| 2026-07-29 | $0.04 | -3.10% | $0.05 | $0.05 | $0.04 | 8.12M |
| 2026-07-28 | $0.05 | -0.32% | $0.05 | $0.05 | $0.04 | 9.05M |
| 2026-07-27 | $0.05 | -0.70% | $0.05 | $0.05 | $0.05 | 8.78M |
| 2026-07-26 | $0.05 | -0.01% | $0.05 | $0.05 | $0.05 | 8.21M |
| 2026-07-25 | $0.05 | +0.16% | $0.05 | $0.05 | $0.05 | 7.47M |
| 2026-07-24 | $0.05 | +0.07% | $0.05 | $0.05 | $0.05 | 8.46M |
| 2026-07-23 | $0.05 | -0.30% | $0.05 | $0.05 | $0.05 | 7.99M |
| 2026-07-22 | $0.05 | +0.13% | $0.05 | $0.05 | $0.04 | 7.97M |
| 2026-07-21 | $0.05 | +0.88% | $0.05 | $0.05 | $0.04 | 8.54M |
| 2026-07-20 | $0.05 | +0.65% | $0.04 | $0.05 | $0.04 | 11.07M |
| 2026-07-19 | $0.04 | +0.33% | $0.04 | $0.05 | $0.04 | 7.90M |
| 2026-07-18 | $0.04 | +0.01% | $0.04 | $0.05 | $0.04 | 7.79M |
| 2026-07-17 | $0.04 | -0.59% | $0.04 | $0.05 | $0.04 | 9.04M |
| 2026-07-16 | $0.04 | -1.92% | $0.05 | $0.05 | $0.04 | 7.94M |
| 2026-07-15 | $0.05 | +2.05% | $0.04 | $0.05 | $0.04 | 9.53M |
| 2026-07-14 | $0.04 | -0.31% | $0.05 | $0.05 | $0.04 | 8.45M |
| 2026-07-13 | $0.05 | +1.26% | $0.04 | $0.05 | $0.04 | 8.55M |
| 2026-07-12 | $0.04 | -0.19% | $0.04 | $0.04 | $0.04 | 8.20M |
| 2026-07-11 | $0.04 | -0.13% | $0.04 | $0.04 | $0.04 | 8.40M |
| 2026-07-10 | $0.04 | -0.62% | $0.04 | $0.05 | $0.04 | 8.57M |
| 2026-07-09 | $0.04 | +1.82% | $0.04 | $0.04 | $0.04 | 9.03M |
| 2026-07-08 | $0.04 | -0.04% | $0.04 | $0.04 | $0.04 | 8.84M |
| 2026-07-07 | $0.04 | -2.00% | $0.04 | $0.05 | $0.04 | 8.30M |
| 2026-07-06 | $0.04 | -0.84% | $0.05 | $0.05 | $0.04 | 9.25M |
| 2026-07-05 | $0.05 | +0.24% | $0.05 | $0.05 | $0.04 | 8.34M |
| 2026-07-04 | $0.05 | -0.33% | $0.05 | $0.05 | $0.04 | 8.68M |