Kava price history in 2020
In 2020 Kava (KAVA) went from $0.8950 on 2020-01-01 to $1.2924 on 2020-12-31, a change of +44.40%. The highest price was $5.5188 on 2020-08-17 and the lowest $0.2372 on 2020-03-13. About $95.22M was traded across the year. The best day was 2020-05-25 (+39.22%) and the worst 2020-03-12 (-56.44%).
$0.8950Open · 2020-01-01
$1.2924Close · 2020-12-31
$5.5188High · 2020-08-17
$0.2372Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.8950 | $1.1188 | $0.8950 | $1.0558 | $4.30M | +17.97% |
| February | $1.0558 | $1.2882 | $0.8126 | $0.8126 | $1.97M | -23.03% |
| March | $0.8126 | $1.0672 | $0.2372 | $0.486455 | $3.26M | -40.14% |
| April | $0.4884 | $0.6444 | $0.4494 | $0.58215 | $3.31M | +19.20% |
| May | $0.5803 | $1.0457 | $0.4179 | $0.841557 | $4.65M | +45.02% |
| June | $0.8455 | $1.3626 | $0.8396 | $1.26 | $4.47M | +49.02% |
| July | $1.2572 | $3.5853 | $1.1098 | $2.421 | $12.67M | +92.57% |
| August | $2.4306 | $5.5188 | $1.9682 | $3.9058 | $15.38M | +60.69% |
| September | $3.9168 | $4.0698 | $1.739 | $2.2865 | $13.58M | -41.62% |
| October | $2.2884 | $2.6371 | $1.3829 | $1.4434 | $9.71M | -36.93% |
| November | $1.4426 | $2.1815 | $1.1965 | $1.6775 | $10.83M | +16.28% |
| December | $1.6779 | $1.8361 | $1.1239 | $1.2924 | $11.09M | -22.98% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $1.30 | $1.3006 | $1.2167 | $1.2924 | $198.70K | -0.60% |
| 2020-12-30 | $1.2932 | $1.3259 | $1.236 | $1.3002 | $297.82K | +0.52% |
| 2020-12-29 | $1.3571 | $1.399 | $1.2341 | $1.2936 | $603.00K | -4.76% |
| 2020-12-28 | $1.2833 | $1.4151 | $1.2721 | $1.3581 | $403.69K | +5.76% |
| 2020-12-27 | $1.3065 | $1.3904 | $1.263 | $1.2842 | $268.36K | -1.64% |
| 2020-12-26 | $1.3542 | $1.3545 | $1.278 | $1.3056 | $216.53K | -3.61% |
| 2020-12-25 | $1.3785 | $1.4272 | $1.2994 | $1.3545 | $229.69K | -1.76% |
| 2020-12-24 | $1.2605 | $1.3826 | $1.2156 | $1.3788 | $381.05K | +9.38% |
| 2020-12-23 | $1.5076 | $1.5218 | $1.1239 | $1.2606 | $285.22K | -16.36% |
| 2020-12-22 | $1.4913 | $1.5342 | $1.4254 | $1.5072 | $248.91K | +1.04% |
| 2020-12-21 | $1.5706 | $1.5927 | $1.4732 | $1.4917 | $920.76K | -5.04% |
| 2020-12-20 | $1.6385 | $1.6837 | $1.5625 | $1.5709 | $677.52K | -4.22% |
| 2020-12-19 | $1.6197 | $1.728 | $1.6194 | $1.6401 | $652.14K | +1.22% |
| 2020-12-18 | $1.6011 | $1.6294 | $1.5683 | $1.6203 | $429.20K | +1.14% |
| 2020-12-17 | $1.6348 | $1.6791 | $1.583 | $1.6021 | $480.74K | -1.97% |
| 2020-12-16 | $1.5769 | $1.6426 | $1.5348 | $1.6342 | $381.30K | +3.67% |
| 2020-12-15 | $1.6057 | $1.6257 | $1.5669 | $1.5764 | $376.39K | -1.88% |
| 2020-12-14 | $1.554 | $1.6104 | $1.5152 | $1.6066 | $354.40K | +3.42% |
| 2020-12-13 | $1.5191 | $1.6057 | $1.5046 | $1.5535 | $370.22K | +2.25% |
| 2020-12-12 | $1.4733 | $1.5314 | $1.4728 | $1.5193 | $235.47K | +2.98% |
| 2020-12-11 | $1.4987 | $1.506 | $1.4137 | $1.4753 | $267.01K | -1.65% |
| 2020-12-10 | $1.541 | $1.5476 | $1.4695 | $1.5001 | $238.12K | -2.66% |
| 2020-12-09 | $1.5372 | $1.5547 | $1.4497 | $1.5411 | $296.78K | +0.26% |
| 2020-12-08 | $1.6859 | $1.6936 | $1.5001 | $1.5372 | $284.46K | -8.81% |
| 2020-12-07 | $1.6631 | $1.6876 | $1.6192 | $1.6857 | $215.42K | +1.37% |
| 2020-12-06 | $1.7175 | $1.7219 | $1.6093 | $1.663 | $234.50K | -3.16% |
| 2020-12-05 | $1.5885 | $1.7275 | $1.5645 | $1.7172 | $259.71K | +8.06% |
| 2020-12-04 | $1.819 | $1.8195 | $1.5761 | $1.5891 | $296.94K | -12.47% |
| 2020-12-03 | $1.7458 | $1.8361 | $1.7458 | $1.8155 | $281.69K | +3.70% |
| 2020-12-02 | $1.6421 | $1.7854 | $1.6145 | $1.7507 | $318.33K | +6.62% |
| 2020-12-01 | $1.6779 | $1.8047 | $1.5627 | $1.6421 | $381.20K | -2.11% |
| 2020-11-30 | $1.6536 | $1.6987 | $1.6022 | $1.6775 | $238.49K | +1.52% |
| 2020-11-29 | $1.6213 | $1.6981 | $1.5808 | $1.6524 | $248.19K | +1.94% |
| 2020-11-28 | $1.5737 | $1.6735 | $1.533 | $1.6209 | $277.50K | +3.11% |
| 2020-11-27 | $1.6127 | $1.6434 | $1.5001 | $1.572 | $315.41K | -2.72% |
| 2020-11-26 | $1.8922 | $1.944 | $1.4683 | $1.6159 | $524.90K | -14.62% |
| 2020-11-25 | $1.9859 | $2.1093 | $1.8569 | $1.8925 | $456.10K | -4.75% |
| 2020-11-24 | $1.964 | $2.1815 | $1.8566 | $1.9868 | $535.90K | +1.09% |
| 2020-11-23 | $1.8228 | $2.0061 | $1.801 | $1.9654 | $363.41K | +7.55% |
| 2020-11-22 | $1.9618 | $2.0077 | $1.7002 | $1.8274 | $411.95K | -6.93% |
| 2020-11-21 | $1.7925 | $2.0544 | $1.7773 | $1.9635 | $396.68K | +9.43% |
| 2020-11-20 | $1.6925 | $1.8769 | $1.6886 | $1.7944 | $314.96K | +6.27% |
| 2020-11-19 | $1.714 | $1.7949 | $1.6012 | $1.6885 | $327.36K | -1.55% |
| 2020-11-18 | $1.8765 | $1.9757 | $1.6015 | $1.7151 | $542.78K | -8.61% |
| 2020-11-17 | $1.7124 | $1.9963 | $1.6853 | $1.8766 | $563.77K | +9.25% |
| 2020-11-16 | $1.4776 | $1.7952 | $1.461 | $1.7177 | $508.77K | +16.19% |
| 2020-11-15 | $1.4542 | $1.5455 | $1.4325 | $1.4783 | $282.53K | +1.60% |
| 2020-11-14 | $1.5195 | $1.5271 | $1.4079 | $1.455 | $274.45K | -4.30% |
| 2020-11-13 | $1.4353 | $1.5514 | $1.4317 | $1.5203 | $280.00K | +5.89% |
| 2020-11-12 | $1.4735 | $1.5283 | $1.3969 | $1.4357 | $268.23K | -2.60% |
| 2020-11-11 | $1.5686 | $1.6642 | $1.4712 | $1.4741 | $318.23K | -5.99% |
| 2020-11-10 | $1.4574 | $1.6486 | $1.4281 | $1.568 | $365.75K | +7.49% |
| 2020-11-09 | $1.4702 | $1.5179 | $1.3743 | $1.4588 | $353.77K | -1.06% |
| 2020-11-08 | $1.4532 | $1.5615 | $1.4069 | $1.4744 | $315.50K | +1.50% |
| 2020-11-07 | $1.5463 | $1.7333 | $1.3473 | $1.4526 | $472.47K | -6.04% |
| 2020-11-06 | $1.3034 | $1.5501 | $1.294 | $1.546 | $371.77K | +18.51% |
| 2020-11-05 | $1.2851 | $1.336 | $1.2399 | $1.3046 | $266.75K | +1.60% |
| 2020-11-04 | $1.3761 | $1.3862 | $1.1965 | $1.284 | $303.86K | -6.51% |
| 2020-11-03 | $1.583 | $1.6035 | $1.3243 | $1.3734 | $346.40K | -13.19% |
| 2020-11-02 | $1.4924 | $1.6434 | $1.4924 | $1.582 | $373.38K | +5.99% |
| 2020-11-01 | $1.4426 | $1.5045 | $1.424 | $1.4927 | $207.90K | +3.41% |
| 2020-10-31 | $1.5105 | $1.5785 | $1.4347 | $1.4434 | $216.28K | -4.52% |
| 2020-10-30 | $1.4521 | $1.5542 | $1.3829 | $1.5117 | $274.95K | +4.07% |
| 2020-10-29 | $1.5758 | $1.59 | $1.4103 | $1.4526 | $231.98K | -7.85% |
| 2020-10-28 | $1.7087 | $1.7101 | $1.5276 | $1.5763 | $254.38K | -7.77% |
| 2020-10-27 | $1.7319 | $1.7616 | $1.6884 | $1.709 | $236.93K | -1.44% |
| 2020-10-26 | $1.8443 | $1.8876 | $1.6674 | $1.734 | $281.17K | -5.94% |
| 2020-10-25 | $1.9295 | $1.9303 | $1.8279 | $1.8434 | $221.25K | -4.43% |
| 2020-10-24 | $1.9141 | $1.9467 | $1.8782 | $1.929 | $236.49K | +0.67% |
| 2020-10-23 | $1.9697 | $2.0467 | $1.8685 | $1.9162 | $285.44K | -2.84% |
| 2020-10-22 | $1.8546 | $2.0335 | $1.8541 | $1.9722 | $274.55K | +6.27% |
| 2020-10-21 | $1.8042 | $1.928 | $1.7904 | $1.8559 | $271.79K | +2.95% |
| 2020-10-20 | $1.9534 | $1.9757 | $1.7784 | $1.8028 | $267.43K | -7.84% |
| 2020-10-19 | $2.0528 | $2.0597 | $1.9339 | $1.956 | $280.49K | -4.69% |
| 2020-10-18 | $2.0334 | $2.123 | $2.0193 | $2.0522 | $277.17K | +0.87% |
| 2020-10-17 | $2.0235 | $2.0964 | $2.0007 | $2.0346 | $354.57K | +0.56% |
| 2020-10-16 | $2.2671 | $2.3132 | $2.0133 | $2.0232 | $337.10K | -10.73% |
| 2020-10-15 | $2.3611 | $2.4997 | $2.2422 | $2.2663 | $394.04K | -4.08% |
| 2020-10-14 | $2.2889 | $2.4222 | $2.2521 | $2.3626 | $350.56K | +3.27% |
| 2020-10-13 | $2.3688 | $2.471 | $2.2501 | $2.2878 | $345.93K | -3.53% |
| 2020-10-12 | $2.5396 | $2.5781 | $2.3195 | $2.3714 | $466.10K | -6.63% |
| 2020-10-11 | $2.2548 | $2.6371 | $2.1482 | $2.5397 | $454.53K | +12.35% |
| 2020-10-10 | $2.1836 | $2.3412 | $2.1836 | $2.2605 | $369.33K | +3.53% |
| 2020-10-09 | $1.9948 | $2.216 | $1.9429 | $2.1833 | $312.62K | +9.33% |
| 2020-10-08 | $1.8902 | $2.0519 | $1.7834 | $1.9971 | $328.02K | +5.66% |
| 2020-10-07 | $1.8436 | $1.8956 | $1.7392 | $1.8901 | $358.59K | +2.76% |
| 2020-10-06 | $2.1506 | $2.1558 | $1.7992 | $1.8394 | $345.93K | -14.38% |
| 2020-10-05 | $2.0532 | $2.1736 | $2.0176 | $2.1483 | $318.97K | +4.86% |
| 2020-10-04 | $2.0619 | $2.0819 | $1.9883 | $2.0488 | $259.01K | -0.81% |
| 2020-10-03 | $2.1036 | $2.1367 | $2.0581 | $2.0655 | $280.00K | -1.84% |
| 2020-10-02 | $2.2281 | $2.295 | $1.9388 | $2.1042 | $456.93K | -5.33% |
| 2020-10-01 | $2.2884 | $2.4807 | $2.1334 | $2.2227 | $369.37K | -2.79% |
| 2020-09-30 | $2.253 | $2.3099 | $2.1783 | $2.2865 | $465.54K | +1.48% |
| 2020-09-29 | $2.1764 | $2.2538 | $2.1281 | $2.2532 | $543.72K | +3.43% |
| 2020-09-28 | $2.1432 | $2.3343 | $2.1429 | $2.1784 | $588.85K | +1.73% |
| 2020-09-27 | $2.2203 | $2.2898 | $2.0628 | $2.1415 | $584.18K | -3.52% |
| 2020-09-26 | $2.1002 | $2.2601 | $2.0957 | $2.2196 | $571.51K | +5.60% |
| 2020-09-25 | $1.9897 | $2.2272 | $1.9137 | $2.1019 | $593.90K | +5.55% |
| 2020-09-24 | $1.8432 | $2.0911 | $1.739 | $1.9913 | $590.00K | +7.77% |
| 2020-09-23 | $2.0431 | $2.1527 | $1.8371 | $1.8477 | $651.06K | -9.60% |
| 2020-09-22 | $2.0598 | $2.1525 | $1.9277 | $2.0439 | $224.22K | -1.14% |
| 2020-09-21 | $2.4531 | $2.599 | $1.9732 | $2.0675 | $314.68K | -16.31% |
| 2020-09-20 | $2.484 | $2.6164 | $2.3259 | $2.4704 | $285.74K | -0.41% |
| 2020-09-19 | $2.5175 | $2.7512 | $2.439 | $2.4805 | $335.26K | -1.53% |
| 2020-09-18 | $2.3812 | $2.552 | $2.2765 | $2.5192 | $240.44K | +5.81% |
| 2020-09-17 | $2.4762 | $2.5831 | $2.252 | $2.381 | $254.71K | -3.74% |
| 2020-09-16 | $2.3092 | $2.4975 | $2.1573 | $2.4736 | $265.27K | +7.10% |
| 2020-09-15 | $2.634 | $2.6419 | $2.2901 | $2.3096 | $262.50K | -12.27% |
| 2020-09-14 | $2.7025 | $2.7057 | $2.5772 | $2.6326 | $292.80K | -2.14% |
| 2020-09-13 | $2.9564 | $2.9669 | $2.5419 | $2.6902 | $353.60K | -8.92% |
| 2020-09-12 | $2.6779 | $2.9732 | $2.6297 | $2.9538 | $384.21K | +10.33% |
| 2020-09-11 | $2.8055 | $2.8199 | $2.5366 | $2.6772 | $344.82K | -4.47% |
| 2020-09-10 | $2.4723 | $2.8731 | $2.4718 | $2.8025 | $488.79K | +13.31% |
| 2020-09-09 | $2.2949 | $2.572 | $2.2204 | $2.4733 | $322.42K | +7.78% |
| 2020-09-08 | $2.4151 | $2.5826 | $2.2235 | $2.2948 | $348.21K | -4.92% |
| 2020-09-07 | $2.3745 | $2.4993 | $2.0711 | $2.4135 | $335.71K | +1.56% |
| 2020-09-06 | $2.2592 | $2.4911 | $2.0395 | $2.3764 | $456.11K | +5.20% |
| 2020-09-05 | $2.7813 | $2.8566 | $2.007 | $2.259 | $744.21K | -18.92% |
| 2020-09-04 | $2.6113 | $2.8774 | $2.3198 | $2.786 | $866.23K | +7.09% |
| 2020-09-03 | $3.5762 | $3.6115 | $2.4634 | $2.6015 | $703.22K | -26.83% |
| 2020-09-02 | $3.8844 | $3.9596 | $3.1413 | $3.5553 | $626.78K | -8.27% |
| 2020-09-01 | $3.9168 | $4.0698 | $3.8294 | $3.8756 | $544.21K | -0.77% |
| 2020-08-31 | $4.3246 | $4.3255 | $3.9058 | $3.9058 | $581.28K | -9.61% |
| 2020-08-30 | $4.1013 | $4.5057 | $4.0602 | $4.3211 | $650.05K | +5.30% |
| 2020-08-29 | $4.0711 | $4.1894 | $4.0105 | $4.1037 | $446.67K | +0.92% |
| 2020-08-28 | $3.8845 | $4.1303 | $3.8225 | $4.0664 | $453.60K | +5.05% |
| 2020-08-27 | $4.0356 | $4.2001 | $3.7391 | $3.8708 | $589.37K | -4.19% |
| 2020-08-26 | $3.8889 | $4.2373 | $3.833 | $4.0401 | $744.25K | +3.75% |
| 2020-08-25 | $4.1749 | $4.2039 | $3.7247 | $3.8941 | $804.61K | -6.44% |
| 2020-08-24 | $4.1459 | $4.2988 | $4.0171 | $4.1621 | $382.21K | +0.51% |
| 2020-08-23 | $3.9955 | $4.2473 | $3.7532 | $4.1411 | $538.29K | +3.29% |
| 2020-08-22 | $3.881 | $4.1461 | $3.5189 | $4.0091 | $1.54M | +3.23% |
| 2020-08-21 | $4.5497 | $4.567 | $3.8493 | $3.8836 | $522.85K | -14.90% |
| 2020-08-20 | $4.1162 | $4.8867 | $4.1162 | $4.5636 | $451.97K | +10.82% |
| 2020-08-19 | $4.3094 | $4.5269 | $3.9468 | $4.1181 | $975.29K | -4.72% |
| 2020-08-18 | $4.7107 | $4.9282 | $4.0177 | $4.3223 | $321.91K | -8.33% |
| 2020-08-17 | $5.0965 | $5.5188 | $4.6042 | $4.715 | $544.89K | -7.81% |
| 2020-08-16 | $4.5677 | $5.369 | $4.4788 | $5.1143 | $841.36K | +11.39% |
| 2020-08-15 | $4.329 | $4.8111 | $4.0976 | $4.5914 | $561.61K | +6.15% |
| 2020-08-14 | $4.1652 | $4.4624 | $4.088 | $4.3256 | $452.84K | +4.52% |
| 2020-08-13 | $4.498 | $4.5078 | $3.93 | $4.1383 | $268.89K | -7.63% |
| 2020-08-12 | $4.0814 | $4.5772 | $3.7987 | $4.48 | $473.01K | +9.57% |
| 2020-08-11 | $4.4753 | $4.572 | $3.7243 | $4.0888 | $404.12K | -8.56% |
| 2020-08-10 | $4.6468 | $5.062 | $4.0383 | $4.4717 | $529.57K | -3.92% |
| 2020-08-09 | $4.2353 | $4.6749 | $3.9287 | $4.6541 | $350.74K | +9.90% |
| 2020-08-08 | $3.5321 | $4.5005 | $3.4293 | $4.2348 | $366.85K | +19.72% |
| 2020-08-07 | $3.3766 | $3.7137 | $3.2228 | $3.5373 | $301.68K | +4.87% |
| 2020-08-06 | $2.9882 | $3.6617 | $2.9788 | $3.3731 | $401.90K | +12.72% |
| 2020-08-05 | $2.7926 | $3.0015 | $2.6765 | $2.9926 | $188.61K | +7.29% |
| 2020-08-04 | $2.4374 | $2.8753 | $2.437 | $2.7892 | $157.68K | +15.05% |
| 2020-08-03 | $2.3508 | $2.5011 | $2.3435 | $2.4243 | $146.45K | +2.86% |
| 2020-08-02 | $2.4259 | $2.457 | $1.9682 | $2.3568 | $172.41K | -2.72% |
| 2020-08-01 | $2.4306 | $2.5475 | $2.406 | $2.4227 | $216.50K | +0.07% |
| 2020-07-31 | $2.4327 | $2.4909 | $2.3404 | $2.421 | $147.84K | -0.68% |
| 2020-07-30 | $2.5126 | $2.5195 | $2.3296 | $2.4375 | $217.52K | -3.03% |
| 2020-07-29 | $2.5966 | $2.7499 | $2.4619 | $2.5136 | $280.74K | -3.28% |
| 2020-07-28 | $2.0737 | $2.7348 | $2.0304 | $2.5989 | $859.88K | +25.27% |
| 2020-07-27 | $2.3215 | $2.4084 | $1.9184 | $2.0746 | $499.69K | -10.55% |
| 2020-07-26 | $2.3865 | $2.4319 | $2.1795 | $2.3193 | $347.55K | -2.83% |
| 2020-07-25 | $2.5022 | $2.6331 | $2.3608 | $2.3868 | $406.55K | -4.48% |
| 2020-07-24 | $2.7262 | $2.8543 | $2.4349 | $2.4988 | $391.12K | -8.45% |
| 2020-07-23 | $2.7769 | $3.1288 | $2.6327 | $2.7294 | $637.00K | -1.92% |
| 2020-07-22 | $2.9216 | $3.1928 | $2.7605 | $2.7827 | $412.74K | -4.89% |
| 2020-07-21 | $2.6252 | $3.1428 | $2.4634 | $2.9257 | $520.92K | +11.49% |
| 2020-07-20 | $2.891 | $3.5853 | $2.5498 | $2.6242 | $1.80M | -9.34% |
| 2020-07-19 | $2.4248 | $3.0692 | $2.3935 | $2.8944 | $802.59K | +19.42% |
| 2020-07-18 | $2.2032 | $2.4657 | $2.0766 | $2.4238 | $461.13K | +10.05% |
| 2020-07-17 | $1.9747 | $2.2721 | $1.9311 | $2.2024 | $688.94K | +11.50% |
| 2020-07-16 | $2.094 | $2.1342 | $1.8197 | $1.9752 | $414.33K | -6.34% |
| 2020-07-15 | $1.9709 | $2.1327 | $1.9131 | $2.1088 | $323.40K | +7.85% |
| 2020-07-14 | $1.6688 | $2.0881 | $1.5937 | $1.9552 | $545.17K | +17.50% |
| 2020-07-13 | $1.9241 | $1.9241 | $1.6398 | $1.664 | $318.85K | -12.75% |
| 2020-07-12 | $1.7332 | $1.961 | $1.6962 | $1.9072 | $282.55K | +11.20% |
| 2020-07-11 | $1.4834 | $1.9095 | $1.4471 | $1.7151 | $505.54K | +15.84% |
| 2020-07-10 | $1.3215 | $1.4847 | $1.2777 | $1.4805 | $213.23K | +12.04% |
| 2020-07-09 | $1.3251 | $1.3986 | $1.3023 | $1.3214 | $123.80K | -0.06% |
| 2020-07-08 | $1.3876 | $1.3974 | $1.2873 | $1.3222 | $200.11K | -4.47% |
| 2020-07-07 | $1.3166 | $1.4125 | $1.3165 | $1.3841 | $300.58K | +5.46% |
| 2020-07-06 | $1.2229 | $1.3444 | $1.2152 | $1.3124 | $186.51K | +7.50% |
| 2020-07-05 | $1.2442 | $1.2638 | $1.1875 | $1.2209 | $141.04K | -0.79% |
| 2020-07-04 | $1.2947 | $1.2947 | $1.2016 | $1.2307 | $149.31K | -5.34% |
| 2020-07-03 | $1.138 | $1.3071 | $1.138 | $1.3001 | $155.66K | +13.47% |
| 2020-07-02 | $1.2356 | $1.2496 | $1.1098 | $1.1457 | $188.32K | -6.94% |
| 2020-07-01 | $1.2572 | $1.2803 | $1.1973 | $1.2312 | $144.35K | -2.29% |
| 2020-06-30 | $1.214 | $1.3626 | $1.2033 | $1.26 | $237.66K | +2.73% |
| 2020-06-29 | $1.1238 | $1.295 | $1.1238 | $1.2265 | $187.80K | +9.54% |
| 2020-06-28 | $1.1169 | $1.1376 | $1.0412 | $1.1196 | $121.93K | +0.59% |
| 2020-06-27 | $1.0866 | $1.1627 | $1.0689 | $1.1131 | $205.09K | +1.72% |
| 2020-06-26 | $1.1634 | $1.2162 | $1.0599 | $1.0943 | $230.08K | -6.01% |
| 2020-06-25 | $1.1423 | $1.2114 | $1.0357 | $1.1643 | $255.08K | +3.66% |
| 2020-06-24 | $1.0148 | $1.1296 | $0.9941 | $1.1232 | $98.54K | +10.49% |
| 2020-06-23 | $1.0464 | $1.0786 | $1.0068 | $1.0165 | $118.38K | -2.85% |
| 2020-06-22 | $1.0468 | $1.0895 | $1.0321 | $1.0463 | $114.56K | +0.04% |
| 2020-06-21 | $1.0297 | $1.0706 | $1.0258 | $1.0459 | $107.26K | +1.64% |
| 2020-06-20 | $1.0741 | $1.1201 | $1.0149 | $1.029 | $86.70K | -5.53% |
| 2020-06-19 | $1.028 | $1.1142 | $0.9869 | $1.0892 | $152.17K | +6.22% |
| 2020-06-18 | $0.9323 | $1.0688 | $0.9291 | $1.0254 | $166.31K | +9.75% |
| 2020-06-17 | $0.9374 | $0.9438 | $0.9023 | $0.934293 | $107.75K | -0.50% |
| 2020-06-16 | $0.9574 | $0.9755 | $0.9172 | $0.938989 | $98.13K | -1.90% |
| 2020-06-15 | $1.0036 | $1.0036 | $0.8727 | $0.957187 | $153.24K | -4.47% |
| 2020-06-14 | $1.0551 | $1.0636 | $0.9860 | $1.002 | $93.78K | -4.85% |
| 2020-06-13 | $1.0223 | $1.0597 | $1.0011 | $1.0531 | $93.69K | +2.90% |
| 2020-06-12 | $0.9497 | $1.0581 | $0.9409 | $1.0235 | $116.66K | +7.24% |
| 2020-06-11 | $1.1178 | $1.1303 | $0.8947 | $0.954365 | $189.29K | -14.61% |
| 2020-06-10 | $1.1453 | $1.1942 | $1.0887 | $1.1177 | $144.87K | -2.46% |
| 2020-06-09 | $1.1444 | $1.1872 | $1.0586 | $1.1459 | $193.13K | +0.02% |
| 2020-06-08 | $1.0727 | $1.1936 | $1.0353 | $1.1456 | $209.36K | +6.89% |
| 2020-06-07 | $1.028 | $1.0947 | $0.9902 | $1.0718 | $122.52K | +4.40% |
| 2020-06-06 | $1.0287 | $1.0983 | $1.0005 | $1.0266 | $116.32K | -0.78% |
| 2020-06-05 | $1.0853 | $1.1696 | $1.0287 | $1.0346 | $141.43K | -4.65% |
| 2020-06-04 | $0.9526 | $1.1663 | $0.9526 | $1.0851 | $230.17K | +14.48% |
| 2020-06-03 | $0.9070 | $0.9771 | $0.9065 | $0.947868 | $83.99K | +4.59% |
| 2020-06-02 | $0.8880 | $0.9135 | $0.8396 | $0.906267 | $102.40K | +2.09% |
| 2020-06-01 | $0.8455 | $0.9173 | $0.8439 | $0.887676 | $192.83K | +5.48% |
| 2020-05-31 | $0.9257 | $0.9443 | $0.8263 | $0.841557 | $203.54K | -9.12% |
| 2020-05-30 | $0.9335 | $0.9545 | $0.8938 | $0.926035 | $234.50K | -0.49% |
| 2020-05-29 | $0.9157 | $1.0269 | $0.9077 | $0.930605 | $223.63K | +1.56% |
| 2020-05-28 | $0.8428 | $0.9401 | $0.8333 | $0.91631 | $216.52K | +8.83% |
| 2020-05-27 | $0.7945 | $0.9524 | $0.7588 | $0.841976 | $255.56K | +6.23% |
| 2020-05-26 | $0.8659 | $1.0059 | $0.7485 | $0.792578 | $427.50K | -8.31% |
| 2020-05-25 | $0.6180 | $1.0457 | $0.6040 | $0.864376 | $320.51K | +39.22% |
| 2020-05-24 | $0.6852 | $0.6929 | $0.6206 | $0.620853 | $130.22K | -9.44% |
| 2020-05-23 | $0.7078 | $0.7327 | $0.6633 | $0.685608 | $121.40K | -3.11% |
| 2020-05-22 | $0.7024 | $0.7304 | $0.6450 | $0.707638 | $134.82K | +0.75% |
| 2020-05-21 | $0.6162 | $0.7059 | $0.5912 | $0.7024 | $143.32K | +14.00% |
| 2020-05-20 | $0.6180 | $0.6736 | $0.6015 | $0.61614 | $140.49K | -0.34% |
| 2020-05-19 | $0.5722 | $0.6470 | $0.5557 | $0.618253 | $119.94K | +8.05% |
| 2020-05-18 | $0.5523 | $0.5867 | $0.5523 | $0.5722 | $75.69K | +3.77% |
| 2020-05-17 | $0.5682 | $0.5834 | $0.551428 | $0.551428 | $110.56K | -2.98% |
| 2020-05-16 | $0.5186 | $0.5713 | $0.5165 | $0.568337 | $83.72K | +9.70% |
| 2020-05-15 | $0.5286 | $0.5722 | $0.5134 | $0.518101 | $116.22K | -1.73% |
| 2020-05-14 | $0.4898 | $0.5359 | $0.4897 | $0.527237 | $94.27K | +7.68% |
| 2020-05-13 | $0.4701 | $0.5053 | $0.4601 | $0.489619 | $103.17K | +4.26% |
| 2020-05-12 | $0.4402 | $0.4936 | $0.4361 | $0.469621 | $110.39K | +6.68% |
| 2020-05-11 | $0.4645 | $0.4717 | $0.4179 | $0.440232 | $103.47K | -5.38% |
| 2020-05-10 | $0.5105 | $0.5114 | $0.4453 | $0.465241 | $108.61K | -8.92% |
| 2020-05-09 | $0.5231 | $0.5507 | $0.5084 | $0.510796 | $119.73K | -2.36% |
| 2020-05-08 | $0.5013 | $0.5367 | $0.5013 | $0.52316 | $114.96K | +4.34% |
| 2020-05-07 | $0.5221 | $0.5280 | $0.4825 | $0.501398 | $111.83K | -4.40% |
| 2020-05-06 | $0.5438 | $0.5466 | $0.5221 | $0.524466 | $119.16K | -3.50% |
| 2020-05-05 | $0.5568 | $0.5676 | $0.5301 | $0.543479 | $114.92K | -2.45% |
| 2020-05-04 | $0.5726 | $0.5788 | $0.5286 | $0.55714 | $134.77K | -2.97% |
| 2020-05-03 | $0.6010 | $0.6074 | $0.5632 | $0.57421 | $130.45K | -4.47% |
| 2020-05-02 | $0.5924 | $0.6045 | $0.5796 | $0.601093 | $105.25K | +1.44% |
| 2020-05-01 | $0.5803 | $0.6149 | $0.5664 | $0.592549 | $118.63K | +1.79% |
| 2020-04-30 | $0.6222 | $0.6444 | $0.5728 | $0.58215 | $125.72K | -6.34% |
| 2020-04-29 | $0.6019 | $0.6337 | $0.5962 | $0.621532 | $137.25K | +3.22% |
| 2020-04-28 | $0.6002 | $0.6138 | $0.5901 | $0.60213 | $238.79K | +0.42% |
| 2020-04-27 | $0.6213 | $0.6366 | $0.5700 | $0.599611 | $267.42K | -2.74% |
| 2020-04-26 | $0.5731 | $0.6367 | $0.5691 | $0.616535 | $111.42K | +8.02% |
| 2020-04-25 | $0.5519 | $0.5765 | $0.5450 | $0.570767 | $124.56K | +3.67% |
| 2020-04-24 | $0.5313 | $0.5519 | $0.5310 | $0.550556 | $93.37K | +3.37% |
| 2020-04-23 | $0.5303 | $0.5505 | $0.5206 | $0.532599 | $72.02K | -0.13% |
| 2020-04-22 | $0.5251 | $0.5461 | $0.5206 | $0.533312 | $94.34K | +1.76% |
| 2020-04-21 | $0.5275 | $0.5282 | $0.5107 | $0.524073 | $64.85K | -0.89% |
| 2020-04-20 | $0.5441 | $0.5531 | $0.5150 | $0.528798 | $87.93K | -2.96% |
| 2020-04-19 | $0.5705 | $0.5706 | $0.5327 | $0.544947 | $88.42K | -4.27% |
| 2020-04-18 | $0.5203 | $0.5716 | $0.5188 | $0.569264 | $101.93K | +9.24% |
| 2020-04-17 | $0.5273 | $0.5326 | $0.5178 | $0.521128 | $102.30K | -1.00% |
| 2020-04-16 | $0.4920 | $0.5397 | $0.4696 | $0.526414 | $92.47K | +5.89% |
| 2020-04-15 | $0.5210 | $0.5246 | $0.4918 | $0.497146 | $82.97K | -5.49% |
| 2020-04-14 | $0.5078 | $0.5663 | $0.5052 | $0.526032 | $102.09K | +3.74% |
| 2020-04-13 | $0.5135 | $0.5135 | $0.4798 | $0.50708 | $93.00K | -1.21% |
| 2020-04-12 | $0.4919 | $0.5602 | $0.4842 | $0.513298 | $102.09K | +4.87% |
| 2020-04-11 | $0.4995 | $0.5120 | $0.4643 | $0.489456 | $93.40K | -1.84% |
| 2020-04-10 | $0.5532 | $0.5542 | $0.4643 | $0.498639 | $101.27K | -9.52% |
| 2020-04-09 | $0.5761 | $0.5835 | $0.5456 | $0.551086 | $104.84K | -4.17% |
| 2020-04-08 | $0.5685 | $0.5809 | $0.5574 | $0.575057 | $98.17K | +0.85% |
| 2020-04-07 | $0.5992 | $0.6166 | $0.5542 | $0.570223 | $114.29K | -4.41% |
| 2020-04-06 | $0.5370 | $0.5992 | $0.5280 | $0.596517 | $105.72K | +11.30% |
| 2020-04-05 | $0.5144 | $0.5674 | $0.5052 | $0.535967 | $126.49K | +4.34% |
| 2020-04-04 | $0.5103 | $0.5211 | $0.4910 | $0.513685 | $93.37K | +0.50% |
| 2020-04-03 | $0.5073 | $0.5425 | $0.4994 | $0.511131 | $96.84K | +0.74% |
| 2020-04-02 | $0.4905 | $0.5433 | $0.4763 | $0.507387 | $110.01K | +3.93% |
| 2020-04-01 | $0.4884 | $0.5029 | $0.4494 | $0.488218 | $87.36K | +0.36% |
| 2020-03-31 | $0.4664 | $0.5159 | $0.4658 | $0.486455 | $102.57K | +4.48% |
| 2020-03-30 | $0.4259 | $0.4976 | $0.4204 | $0.46558 | $97.55K | +9.42% |
| 2020-03-29 | $0.4546 | $0.4565 | $0.4176 | $0.425495 | $83.87K | -5.95% |
| 2020-03-28 | $0.4556 | $0.4710 | $0.4343 | $0.4524 | $102.16K | -0.95% |
| 2020-03-27 | $0.5094 | $0.5192 | $0.4549 | $0.45675 | $96.75K | -9.53% |
| 2020-03-26 | $0.5152 | $0.5574 | $0.4768 | $0.504853 | $125.31K | -2.25% |
| 2020-03-25 | $0.4420 | $0.5170 | $0.4308 | $0.516482 | $98.83K | +17.47% |
| 2020-03-24 | $0.4394 | $0.4640 | $0.4274 | $0.439677 | $95.45K | +0.10% |
| 2020-03-23 | $0.3895 | $0.4436 | $0.3824 | $0.43922 | $113.88K | +11.25% |
| 2020-03-22 | $0.4233 | $0.4381 | $0.3895 | $0.394795 | $35.29K | -6.92% |
| 2020-03-21 | $0.4210 | $0.4398 | $0.3996 | $0.424152 | $20.80K | +0.85% |
| 2020-03-20 | $0.4265 | $0.4829 | $0.3810 | $0.420597 | $53.45K | -1.28% |
| 2020-03-19 | $0.3925 | $0.4476 | $0.3787 | $0.426047 | $39.44K | +13.35% |
| 2020-03-18 | $0.3894 | $0.3930 | $0.3531 | $0.375865 | $3.71K | -1.85% |
| 2020-03-17 | $0.3132 | $0.4022 | $0.3132 | $0.382931 | $24.04K | +19.95% |
| 2020-03-16 | $0.4167 | $0.4167 | $0.3131 | $0.319233 | $14.60K | -23.01% |
| 2020-03-15 | $0.4000 | $0.5140 | $0.3993 | $0.414636 | $19.57K | +3.24% |
| 2020-03-14 | $0.3548 | $0.4434 | $0.3548 | $0.401606 | $13.05K | -12.69% |
| 2020-03-13 | $0.2372 | $0.4600 | $0.2372 | $0.4600 | $8.18K | +19.49% |
| 2020-03-12 | $0.8708 | $0.8801 | $0.3802 | $0.384958 | $257.43K | -56.44% |
| 2020-03-11 | $0.8964 | $0.9870 | $0.8092 | $0.88383 | $157.72K | -1.32% |
| 2020-03-10 | $0.8229 | $0.9298 | $0.7817 | $0.89563 | $126.61K | +9.04% |
| 2020-03-09 | $0.8022 | $0.8539 | $0.7847 | $0.821381 | $125.10K | +1.39% |
| 2020-03-08 | $0.8517 | $0.9525 | $0.8016 | $0.810102 | $156.31K | -4.94% |
| 2020-03-07 | $0.8951 | $0.9421 | $0.8497 | $0.852169 | $170.95K | -4.37% |
| 2020-03-06 | $0.9191 | $0.9256 | $0.8718 | $0.891149 | $320.89K | -3.23% |
| 2020-03-05 | $0.9150 | $1.0672 | $0.8828 | $0.920904 | $332.14K | +0.12% |
| 2020-03-04 | $0.9000 | $0.9370 | $0.8780 | $0.919758 | $271.74K | +4.53% |
| 2020-03-03 | $0.8571 | $0.8799 | $0.8571 | $0.8799 | $71.77K | +2.66% |
| 2020-03-02 | $0.8268 | $0.8571 | $0.8268 | $0.8571 | $69.32K | +3.66% |
| 2020-03-01 | $0.8126 | $0.8268 | $0.8126 | $0.8268 | $51.62K | +1.75% |
| 2020-02-29 | $0.8169 | $0.8169 | $0.8126 | $0.8126 | $60.65K | -0.53% |
| 2020-02-28 | $0.8317 | $0.8317 | $0.8169 | $0.8169 | $53.23K | -1.78% |
| 2020-02-27 | $0.8405 | $0.8405 | $0.8317 | $0.8317 | $68.62K | -1.05% |
| 2020-02-26 | $0.8465 | $0.8465 | $0.8405 | $0.8405 | $74.93K | -0.71% |
| 2020-02-25 | $0.8822 | $0.8822 | $0.8465 | $0.8465 | $61.33K | -4.05% |
| 2020-02-24 | $0.9577 | $0.9577 | $0.8822 | $0.8822 | $74.47K | -7.88% |
| 2020-02-23 | $0.8880 | $0.9577 | $0.8880 | $0.9577 | $80.01K | +7.85% |
| 2020-02-22 | $0.8791 | $0.8880 | $0.8791 | $0.8880 | $48.48K | +1.01% |
| 2020-02-21 | $0.8838 | $0.8838 | $0.8791 | $0.8791 | $22.62K | -0.53% |
| 2020-02-20 | $0.8537 | $0.8838 | $0.8537 | $0.8838 | $14.88K | +3.53% |
| 2020-02-19 | $0.9704 | $0.9704 | $0.8537 | $0.8537 | $36.15K | -12.03% |
| 2020-02-18 | $0.9794 | $0.9794 | $0.9704 | $0.9704 | $83.04K | -0.92% |
| 2020-02-17 | $1.0435 | $1.0435 | $0.9794 | $0.9794 | $46.89K | -6.14% |
| 2020-02-16 | $1.1098 | $1.1098 | $1.0435 | $1.0435 | $74.94K | -5.97% |
| 2020-02-15 | $1.2074 | $1.2074 | $1.1098 | $1.1098 | $64.56K | -8.08% |
| 2020-02-14 | $1.1641 | $1.2074 | $1.1641 | $1.2074 | $67.02K | +3.72% |
| 2020-02-13 | $1.2277 | $1.2277 | $1.1641 | $1.1641 | $116.13K | -5.18% |
| 2020-02-12 | $1.1797 | $1.2277 | $1.1797 | $1.2277 | $63.33K | +4.07% |
| 2020-02-11 | $1.1645 | $1.1797 | $1.1645 | $1.1797 | $63.85K | +1.31% |
| 2020-02-10 | $1.1909 | $1.1909 | $1.1645 | $1.1645 | $73.25K | -2.22% |
| 2020-02-09 | $1.1522 | $1.1909 | $1.1522 | $1.1909 | $77.53K | +3.36% |
| 2020-02-08 | $1.2379 | $1.2379 | $1.1522 | $1.1522 | $79.87K | -6.92% |
| 2020-02-07 | $1.2882 | $1.2882 | $1.2379 | $1.2379 | $112.13K | -3.90% |
| 2020-02-06 | $1.2005 | $1.2882 | $1.2005 | $1.2882 | $84.70K | +7.31% |
| 2020-02-05 | $1.1502 | $1.2005 | $1.1502 | $1.2005 | $78.19K | +4.37% |
| 2020-02-04 | $1.0559 | $1.1502 | $1.0559 | $1.1502 | $86.56K | +8.93% |
| 2020-02-03 | $1.0476 | $1.0559 | $1.0476 | $1.0559 | $69.42K | +0.79% |
| 2020-02-02 | $1.0553 | $1.0553 | $1.0476 | $1.0476 | $57.13K | -0.73% |
| 2020-02-01 | $1.0558 | $1.0558 | $1.0553 | $1.0553 | $76.26K | -0.05% |
| 2020-01-31 | $1.0462 | $1.0558 | $1.0462 | $1.0558 | $74.57K | +0.92% |
| 2020-01-30 | $1.0408 | $1.0462 | $1.0408 | $1.0462 | $48.39K | +0.52% |
| 2020-01-29 | $1.0691 | $1.0691 | $1.0408 | $1.0408 | $55.26K | -2.65% |
| 2020-01-28 | $1.0894 | $1.0894 | $1.0691 | $1.0691 | $422.32K | -1.86% |
| 2020-01-27 | $1.09 | $1.09 | $1.0894 | $1.0894 | $770.02K | -0.06% |
| 2020-01-26 | $1.1188 | $1.1188 | $1.09 | $1.09 | $38.78K | -2.57% |
| 2020-01-25 | $1.0613 | $1.1188 | $1.0613 | $1.1188 | $143.36K | +5.42% |
| 2020-01-24 | $1.0828 | $1.0828 | $1.0613 | $1.0613 | $102.88K | -1.99% |
| 2020-01-23 | $1.0666 | $1.0828 | $1.0666 | $1.0828 | $306.03K | +1.52% |
| 2020-01-22 | $1.0755 | $1.0755 | $1.0666 | $1.0666 | $56.32K | -0.83% |
| 2020-01-21 | $1.0609 | $1.0755 | $1.0609 | $1.0755 | $14.58K | +1.38% |
| 2020-01-20 | $1.0485 | $1.0609 | $1.0485 | $1.0609 | $52.70K | +1.18% |
| 2020-01-19 | $1.0604 | $1.0604 | $1.0485 | $1.0485 | $63.06K | -1.12% |
| 2020-01-18 | $1.1072 | $1.1072 | $1.0604 | $1.0604 | $330.54K | -4.23% |
| 2020-01-17 | $1.0913 | $1.1072 | $1.0913 | $1.1072 | $960.11K | +1.46% |
| 2020-01-16 | $1.022 | $1.0913 | $1.022 | $1.0913 | $616.17K | +6.78% |
| 2020-01-15 | $1.0148 | $1.022 | $1.0148 | $1.022 | $74.15K | +0.71% |
| 2020-01-14 | $1.0148 | $1.0148 | $1.0148 | $1.0148 | $2.31K | +0.00% |
| 2020-01-13 | $1.0349 | $1.0349 | $1.0148 | $1.0148 | $5.77K | -1.94% |
| 2020-01-12 | $1.0349 | $1.0349 | $1.0349 | $1.0349 | $721.79 | +0.00% |
| 2020-01-11 | $1.0172 | $1.0349 | $1.0172 | $1.0349 | $52.84 | +1.74% |
| 2020-01-10 | $1.0379 | $1.0379 | $1.0172 | $1.0172 | $20.41K | -1.99% |
| 2020-01-09 | $1.0812 | $1.0812 | $1.0379 | $1.0379 | $11.59K | -4.00% |
| 2020-01-08 | $1.11 | $1.11 | $1.0812 | $1.0812 | $1.08K | -2.59% |
| 2020-01-07 | $1.0513 | $1.11 | $1.0513 | $1.11 | $31.82K | +5.58% |
| 2020-01-06 | $1.0446 | $1.0513 | $1.0446 | $1.0513 | $2.28K | +0.64% |
| 2020-01-05 | $1.00 | $1.0446 | $1.00 | $1.0446 | $274.24 | +4.46% |
| 2020-01-04 | $1.0024 | $1.0024 | $1.00 | $1.00 | $4.38K | -0.24% |
| 2020-01-03 | $1.111 | $1.111 | $1.0024 | $1.0024 | $13.83K | -9.77% |
| 2020-01-02 | $1.0185 | $1.111 | $1.0185 | $1.111 | $15.22K | +9.08% |
| 2020-01-01 | $0.8950 | $1.0185 | $0.8950 | $1.0185 | $59.24K | +13.80% |
Frequently asked questions
What was the Kava price on January 1, 2020?
KAVA opened 2020-01-01 at $0.8950 and closed that day at $1.0185.
What was the highest price of Kava in 2020?
The highest was $5.5188 on 2020-08-17; the lowest was $0.2372 on 2020-03-13.
How much did Kava change in 2020?
KAVA moved +44.40% in 2020, from $0.8950 to $1.2924.
More about Kava
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.