Kava
KAVA
Rank #347
$0.1207
Updated 25 days ago
Market Cap
$130.96M
24h Volume
$5.65M
Avg Volume (6m)
$13.84M
24h High/Low
$0.1237
$0.1161
$0.1161
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in USA
BNB Chain Ecosystem
DWF Labs Portfolio
Osmosis Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Binance Launchpad
Chains
Osmosis
ibc/57AA1A70A4BC9...
Binance Smart Chain
0x9bafc8d4b487ceb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1207 | $0.1237 | $0.1161 | $0.1207 | $5.65M | $130.96M |
| Dec 2, 2025 | $0.1159 | $0.1234 | $0.1148 | $0.1216 | $5.13M | $127.77M |
| Dec 1, 2025 | $0.1240 | $0.1240 | $0.1134 | $0.1160 | $5.94M | $125.91M |
| Nov 30, 2025 | $0.1273 | $0.1282 | $0.1253 | $0.1253 | $4.99M | $136.85M |
| Nov 29, 2025 | $0.1263 | $0.1281 | $0.1248 | $0.1273 | $6.44M | $137.04M |
| Nov 28, 2025 | $0.1274 | $0.1299 | $0.1238 | $0.1265 | $8.13M | $137.38M |
| Nov 27, 2025 | $0.1231 | $0.1297 | $0.1217 | $0.1272 | $7.61M | $135.55M |
| Nov 26, 2025 | $0.1213 | $0.1250 | $0.1203 | $0.1229 | $8.99M | $132.26M |
| Nov 25, 2025 | $0.1193 | $0.1226 | $0.1193 | $0.1210 | $6.97M | $130.35M |
| Nov 24, 2025 | $0.1146 | $0.1205 | $0.1133 | $0.1197 | $4.74M | $125.84M |
| Nov 23, 2025 | $0.1133 | $0.1166 | $0.1132 | $0.1158 | $4.42M | $124.72M |
| Nov 22, 2025 | $0.1156 | $0.1164 | $0.1124 | $0.1141 | $5.62M | $123.66M |
| Nov 21, 2025 | $0.1212 | $0.1222 | $0.1119 | $0.1133 | $9.39M | $126.72M |
| Nov 20, 2025 | $0.1249 | $0.1297 | $0.1210 | $0.1236 | $8.83M | $135.58M |
| Nov 19, 2025 | $0.1295 | $0.1295 | $0.1203 | $0.1240 | $8.12M | $136.81M |
| Nov 18, 2025 | $0.1275 | $0.1316 | $0.1248 | $0.1302 | $8.54M | $138.01M |
| Nov 17, 2025 | $0.1309 | $0.1333 | $0.1259 | $0.1277 | $9.33M | $141.51M |
| Nov 16, 2025 | $0.1384 | $0.1384 | $0.1277 | $0.1298 | $9.68M | $144.65M |
| Nov 15, 2025 | $0.1434 | $0.1442 | $0.1376 | $0.1384 | $17.64M | $152.00M |
| Nov 14, 2025 | $0.1570 | $0.1570 | $0.1439 | $0.1450 | $46.03M | $159.12M |
| Nov 13, 2025 | $0.1430 | $0.1662 | $0.1409 | $0.1514 | $19.71M | $160.24M |
| Nov 12, 2025 | $0.1454 | $0.1500 | $0.1407 | $0.1434 | $11.57M | $158.16M |
| Nov 11, 2025 | $0.1508 | $0.1677 | $0.1501 | $0.1508 | $21.46M | $163.38M |
| Nov 10, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $93.08M | $170.08M |
| Nov 9, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $24.80M | $152.49M |
| Nov 8, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $11.56M | $138.91M |
| Nov 7, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $4.23M | $120.37M |
| Nov 6, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $5.22M | $124.19M |
| Nov 5, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $5.85M | $119.92M |
| Nov 4, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $7.70M | $128.19M |
| Nov 3, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $15.51M | $148.84M |
| Nov 2, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $6.88M | $145.66M |
| Nov 1, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $4.79M | $137.10M |
| Oct 31, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $10.30M | $138.37M |
| Oct 30, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $6.68M | $150.11M |
| Oct 29, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $5.97M | $153.12M |
| Oct 28, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $5.47M | $154.85M |
| Oct 27, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $9.45M | $158.68M |
| Oct 26, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $3.29M | $152.85M |
| Oct 25, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $6.23M | $151.73M |
| Oct 24, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $5.80M | $150.74M |
| Oct 23, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $7.23M | $147.15M |
| Oct 22, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $7.88M | $155.39M |
| Oct 21, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $9.27M | $164.45M |
| Oct 20, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $12.48M | $165.22M |
| Oct 19, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $7.25M | $157.18M |
| Oct 18, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $14.47M | $157.91M |
| Oct 17, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $15.16M | $171.32M |
| Oct 16, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $14.05M | $184.41M |
| Oct 15, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $20.00M | $196.37M |
| Oct 14, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $25.30M | $210.54M |
| Oct 13, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $32.55M | $206.72M |
| Oct 12, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $100.55M | $197.58M |
| Oct 11, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $72.80M | $184.88M |
| Oct 10, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $14.74M | $361.90M |
| Oct 9, 2025 | $0.3257 | $0.3257 | $0.3257 | $0.3257 | $7.01M | $352.52M |
| Oct 8, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $12.94M | $349.99M |
| Oct 7, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $6.87M | $359.22M |
| Oct 6, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $12.92M | $349.08M |
| Oct 5, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $7.43M | $358.13M |
| Oct 4, 2025 | $0.3365 | $0.3365 | $0.3365 | $0.3365 | $11.62M | $364.39M |
| Oct 3, 2025 | $0.3314 | $0.3314 | $0.3314 | $0.3314 | $9.39M | $358.81M |
| Oct 2, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $8.11M | $355.11M |
| Oct 1, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $6.77M | $344.06M |
| Sep 30, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $9.85M | $349.15M |
| Sep 29, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $12.89M | $348.91M |
| Sep 28, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $7.89M | $347.38M |
| Sep 27, 2025 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $8.13M | $343.50M |
| Sep 26, 2025 | $0.3216 | $0.3216 | $0.3216 | $0.3216 | $14.00M | $348.07M |
| Sep 25, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $7.43M | $345.68M |
| Sep 24, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $8.50M | $346.70M |
| Sep 23, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $16.98M | $348.29M |
| Sep 22, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $10.00M | $358.56M |
| Sep 21, 2025 | $0.3343 | $0.3343 | $0.3343 | $0.3343 | $7.64M | $361.87M |
| Sep 20, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $13.49M | $362.69M |
| Sep 19, 2025 | $0.3444 | $0.3444 | $0.3444 | $0.3444 | $14.59M | $372.82M |
| Sep 18, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $15.07M | $366.85M |
| Sep 17, 2025 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $17.38M | $369.54M |
| Sep 16, 2025 | $0.3444 | $0.3444 | $0.3444 | $0.3444 | $17.75M | $372.87M |
| Sep 15, 2025 | $0.3608 | $0.3608 | $0.3608 | $0.3608 | $14.79M | $390.66M |
| Sep 14, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $12.45M | $396.89M |
| Sep 13, 2025 | $0.3673 | $0.3673 | $0.3673 | $0.3673 | $9.54M | $397.77M |
| Sep 12, 2025 | $0.3679 | $0.3679 | $0.3679 | $0.3679 | $11.33M | $398.39M |
| Sep 11, 2025 | $0.3745 | $0.3745 | $0.3745 | $0.3745 | $16.04M | $405.40M |
| Sep 10, 2025 | $0.3681 | $0.3681 | $0.3681 | $0.3681 | $9.93M | $398.61M |
| Sep 9, 2025 | $0.3672 | $0.3672 | $0.3672 | $0.3672 | $10.15M | $397.59M |
| Sep 8, 2025 | $0.3667 | $0.3667 | $0.3667 | $0.3667 | $5.98M | $397.12M |
| Sep 7, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $6.30M | $400.88M |
| Sep 6, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $12.57M | $400.64M |
| Sep 5, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $10.83M | $398.90M |
| Sep 4, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $6.54M | $399.42M |
| Sep 3, 2025 | $0.3708 | $0.3708 | $0.3708 | $0.3708 | $9.45M | $401.42M |
| Sep 2, 2025 | $0.3726 | $0.3726 | $0.3726 | $0.3726 | $12.98M | $403.73M |
| Sep 1, 2025 | $0.3759 | $0.3759 | $0.3759 | $0.3759 | $12.86M | $407.01M |
| Aug 31, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $11.15M | $410.40M |
| Aug 30, 2025 | $0.3780 | $0.3780 | $0.3780 | $0.3780 | $13.90M | $409.26M |
| Aug 29, 2025 | $0.3852 | $0.3852 | $0.3852 | $0.3852 | $22.30M | $416.68M |
| Aug 28, 2025 | $0.3674 | $0.3674 | $0.3674 | $0.3674 | $9.40M | $397.85M |
| Aug 27, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $23.09M | $402.05M |
| Aug 26, 2025 | $0.3698 | $0.3698 | $0.3698 | $0.3698 | $23.56M | $400.45M |
| Aug 25, 2025 | $0.3690 | $0.3690 | $0.3690 | $0.3690 | $12.45M | $399.71M |
| Aug 24, 2025 | $0.3773 | $0.3773 | $0.3773 | $0.3773 | $10.67M | $408.28M |
| Aug 23, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $16.85M | $417.40M |
| Aug 22, 2025 | $0.3714 | $0.3714 | $0.3714 | $0.3714 | $11.43M | $402.08M |
| Aug 21, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $11.46M | $406.72M |
| Aug 20, 2025 | $0.3727 | $0.3727 | $0.3727 | $0.3727 | $12.30M | $403.90M |
| Aug 19, 2025 | $0.3800 | $0.3800 | $0.3800 | $0.3800 | $13.76M | $411.10M |
| Aug 18, 2025 | $0.3826 | $0.3826 | $0.3826 | $0.3826 | $19.87M | $414.28M |
| Aug 17, 2025 | $0.3811 | $0.3811 | $0.3811 | $0.3811 | $23.44M | $412.60M |
| Aug 16, 2025 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $34.63M | $408.93M |
| Aug 15, 2025 | $0.3579 | $0.3579 | $0.3579 | $0.3579 | $26.00M | $387.61M |
| Aug 14, 2025 | $0.3914 | $0.3914 | $0.3914 | $0.3914 | $18.83M | $423.49M |
| Aug 13, 2025 | $0.3914 | $0.3914 | $0.3914 | $0.3914 | $12.52M | $423.85M |
| Aug 12, 2025 | $0.3737 | $0.3737 | $0.3737 | $0.3737 | $26.22M | $404.76M |
| Aug 11, 2025 | $0.3934 | $0.3934 | $0.3934 | $0.3934 | $13.28M | $425.91M |
| Aug 10, 2025 | $0.3983 | $0.3983 | $0.3983 | $0.3983 | $15.07M | $431.14M |
| Aug 9, 2025 | $0.3942 | $0.3942 | $0.3942 | $0.3942 | $25.17M | $426.79M |
| Aug 8, 2025 | $0.3961 | $0.3961 | $0.3961 | $0.3961 | $17.29M | $428.92M |
| Aug 7, 2025 | $0.3868 | $0.3868 | $0.3868 | $0.3868 | $11.86M | $418.90M |
| Aug 6, 2025 | $0.3878 | $0.3878 | $0.3878 | $0.3878 | $9.21M | $420.15M |
| Aug 5, 2025 | $0.3954 | $0.3954 | $0.3954 | $0.3954 | $8.82M | $428.11M |
| Aug 4, 2025 | $0.3900 | $0.3900 | $0.3900 | $0.3900 | $8.43M | $422.03M |
| Aug 3, 2025 | $0.3851 | $0.3851 | $0.3851 | $0.3851 | $8.11M | $417.27M |
| Aug 2, 2025 | $0.3825 | $0.3825 | $0.3825 | $0.3825 | $12.45M | $414.14M |
| Aug 1, 2025 | $0.3802 | $0.3802 | $0.3802 | $0.3802 | $9.96M | $411.70M |
| Jul 31, 2025 | $0.3907 | $0.3907 | $0.3907 | $0.3907 | $14.07M | $422.70M |
| Jul 30, 2025 | $0.3897 | $0.3897 | $0.3897 | $0.3897 | $8.84M | $421.47M |
| Jul 29, 2025 | $0.3918 | $0.3918 | $0.3918 | $0.3918 | $12.09M | $424.16M |
| Jul 28, 2025 | $0.4031 | $0.4031 | $0.4031 | $0.4031 | $7.24M | $436.49M |
| Jul 27, 2025 | $0.3984 | $0.3984 | $0.3984 | $0.3984 | $7.90M | $431.34M |
| Jul 26, 2025 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $17.91M | $432.91M |
| Jul 25, 2025 | $0.4010 | $0.4010 | $0.4010 | $0.4010 | $15.37M | $434.24M |
| Jul 24, 2025 | $0.4101 | $0.4101 | $0.4101 | $0.4101 | $17.18M | $444.04M |
| Jul 23, 2025 | $0.4326 | $0.4326 | $0.4326 | $0.4326 | $17.96M | $468.47M |
| Jul 22, 2025 | $0.4369 | $0.4369 | $0.4369 | $0.4369 | $18.88M | $473.30M |
| Jul 21, 2025 | $0.4313 | $0.4313 | $0.4313 | $0.4313 | $16.63M | $467.26M |
| Jul 20, 2025 | $0.4247 | $0.4247 | $0.4247 | $0.4247 | $7.78M | $459.86M |
| Jul 19, 2025 | $0.4211 | $0.4211 | $0.4211 | $0.4211 | $21.68M | $455.91M |
| Jul 18, 2025 | $0.4362 | $0.4362 | $0.4362 | $0.4362 | $13.40M | $472.73M |
| Jul 17, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $13.42M | $469.62M |
| Jul 16, 2025 | $0.4307 | $0.4307 | $0.4307 | $0.4307 | $14.94M | $466.43M |
| Jul 15, 2025 | $0.4289 | $0.4289 | $0.4289 | $0.4289 | $16.90M | $464.53M |
| Jul 14, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $19.86M | $466.22M |
| Jul 13, 2025 | $0.4300 | $0.4300 | $0.4300 | $0.4300 | $23.50M | $465.08M |
| Jul 12, 2025 | $0.4152 | $0.4152 | $0.4152 | $0.4152 | $29.55M | $449.61M |
| Jul 11, 2025 | $0.4137 | $0.4137 | $0.4137 | $0.4137 | $11.38M | $447.44M |
| Jul 10, 2025 | $0.4034 | $0.4034 | $0.4034 | $0.4034 | $7.78M | $436.88M |
| Jul 9, 2025 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $13.76M | $432.95M |
| Jul 8, 2025 | $0.3935 | $0.3935 | $0.3935 | $0.3935 | $13.61M | $426.07M |
| Jul 7, 2025 | $0.3948 | $0.3948 | $0.3948 | $0.3948 | $11.45M | $427.25M |
| Jul 6, 2025 | $0.3898 | $0.3898 | $0.3898 | $0.3898 | $6.55M | $422.08M |
| Jul 5, 2025 | $0.3933 | $0.3933 | $0.3933 | $0.3933 | $11.35M | $425.99M |
| Jul 4, 2025 | $0.4064 | $0.4064 | $0.4064 | $0.4064 | $10.53M | $439.87M |
| Jul 3, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $8.75M | $442.32M |
| Jul 2, 2025 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | $9.21M | $429.28M |
| Jul 1, 2025 | $0.4005 | $0.4005 | $0.4005 | $0.4005 | $9.68M | $433.71M |
| Jun 30, 2025 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $6.17M | $442.09M |
| Jun 29, 2025 | $0.4044 | $0.4044 | $0.4044 | $0.4044 | $6.96M | $438.00M |
| Jun 28, 2025 | $0.4036 | $0.4036 | $0.4036 | $0.4036 | $6.88M | $437.12M |