Kava
KAVA
Rank #347
$0.1207
Updated 25 days ago
Market Cap
$130.96M
24h Volume
$5.65M
Avg Volume (90d)
$14.20M
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 |