Kava price history in 2022
In 2022 Kava (KAVA) went from $3.9777 on 2022-01-01 to $0.573057 on 2022-12-31, a change of -85.59%. The highest price was $5.8202 on 2022-01-17 and the lowest $0.5677 on 2022-12-31. About $458.76M was traded across the year. The best day was 2022-11-10 (+24.66%) and the worst 2022-05-11 (-29.33%).
$3.9777Open · 2022-01-01
$0.573057Close · 2022-12-31
$5.8202High · 2022-01-17
$0.5677Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.9777 | $5.8202 | $2.8142 | $3.3063 | $55.35M | -16.88% |
| February | $3.2738 | $4.0176 | $2.5584 | $3.4374 | $23.60M | +5.00% |
| March | $3.4099 | $4.9198 | $2.9171 | $4.5095 | $51.10M | +32.25% |
| April | $4.5091 | $5.6559 | $3.8687 | $4.3262 | $125.56M | -4.06% |
| May | $4.3423 | $4.5708 | $1.4088 | $2.916 | $100.31M | -32.85% |
| June | $2.9099 | $2.9139 | $1.3985 | $1.7717 | $32.14M | -39.11% |
| July | $1.7714 | $2.0455 | $1.5022 | $1.8995 | $11.59M | +7.23% |
| August | $1.8992 | $2.3525 | $1.6033 | $1.782 | $13.47M | -6.17% |
| September | $1.7748 | $1.7971 | $1.405 | $1.5125 | $11.45M | -14.78% |
| October | $1.5121 | $1.62 | $1.3103 | $1.4466 | $8.55M | -4.33% |
| November | $1.4552 | $1.4957 | $0.7971 | $0.887461 | $18.39M | -39.01% |
| December | $0.8877 | $0.9699 | $0.5677 | $0.573057 | $7.26M | -35.44% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.5973 | $0.6042 | $0.5677 | $0.573057 | $199.66K | -4.07% |
| 2022-12-30 | $0.6258 | $0.6296 | $0.5887 | $0.597386 | $211.75K | -4.51% |
| 2022-12-29 | $0.6589 | $0.6624 | $0.6103 | $0.625597 | $243.86K | -4.70% |
| 2022-12-28 | $0.6960 | $0.6972 | $0.6510 | $0.656475 | $273.99K | -5.63% |
| 2022-12-27 | $0.6971 | $0.7028 | $0.6782 | $0.69561 | $151.75K | -0.54% |
| 2022-12-26 | $0.6879 | $0.7016 | $0.6828 | $0.699372 | $93.65K | +1.59% |
| 2022-12-25 | $0.7071 | $0.7088 | $0.6839 | $0.688455 | $143.26K | -2.69% |
| 2022-12-24 | $0.7264 | $0.7339 | $0.6994 | $0.707472 | $124.48K | -2.01% |
| 2022-12-23 | $0.7165 | $0.7393 | $0.7103 | $0.721996 | $156.54K | +0.30% |
| 2022-12-22 | $0.7164 | $0.7218 | $0.6831 | $0.719811 | $186.52K | +0.51% |
| 2022-12-21 | $0.7212 | $0.7266 | $0.6897 | $0.716145 | $160.75K | -0.78% |
| 2022-12-20 | $0.6756 | $0.7451 | $0.6752 | $0.721811 | $218.33K | +6.82% |
| 2022-12-19 | $0.7005 | $0.7169 | $0.6677 | $0.675711 | $189.32K | -3.93% |
| 2022-12-18 | $0.7172 | $0.7258 | $0.6912 | $0.703321 | $193.03K | -1.49% |
| 2022-12-17 | $0.7237 | $0.7278 | $0.6975 | $0.713982 | $247.00K | -1.14% |
| 2022-12-16 | $0.8635 | $0.8727 | $0.7163 | $0.722188 | $387.64K | -16.37% |
| 2022-12-15 | $0.8648 | $0.8841 | $0.8500 | $0.863565 | $285.57K | -0.26% |
| 2022-12-14 | $0.8534 | $0.8867 | $0.8517 | $0.865841 | $223.18K | +1.41% |
| 2022-12-13 | $0.8604 | $0.8639 | $0.8253 | $0.853817 | $221.00K | -0.26% |
| 2022-12-12 | $0.8756 | $0.8855 | $0.8380 | $0.856004 | $268.57K | -2.02% |
| 2022-12-11 | $0.8828 | $0.9061 | $0.873648 | $0.873648 | $635.33K | -1.32% |
| 2022-12-10 | $0.8785 | $0.9063 | $0.8649 | $0.885358 | $183.51K | +0.47% |
| 2022-12-09 | $0.8733 | $0.8960 | $0.8571 | $0.881258 | $194.66K | +0.75% |
| 2022-12-08 | $0.8340 | $0.8777 | $0.8287 | $0.874722 | $303.43K | +5.01% |
| 2022-12-07 | $0.8649 | $0.8696 | $0.8137 | $0.833017 | $263.66K | -3.07% |
| 2022-12-06 | $0.8980 | $0.9311 | $0.8500 | $0.859426 | $302.87K | -4.18% |
| 2022-12-05 | $0.9139 | $0.9490 | $0.8950 | $0.896914 | $254.56K | -1.89% |
| 2022-12-04 | $0.9084 | $0.9699 | $0.8963 | $0.914178 | $247.84K | +0.68% |
| 2022-12-03 | $0.9193 | $0.9394 | $0.9030 | $0.907978 | $197.72K | -1.21% |
| 2022-12-02 | $0.9023 | $0.9294 | $0.8834 | $0.919084 | $218.79K | +1.91% |
| 2022-12-01 | $0.8877 | $0.9294 | $0.8703 | $0.901885 | $276.66K | +1.63% |
| 2022-11-30 | $0.8620 | $0.9164 | $0.8620 | $0.887461 | $360.37K | +2.94% |
| 2022-11-29 | $0.8428 | $0.8816 | $0.8294 | $0.862105 | $342.05K | +2.20% |
| 2022-11-28 | $0.8433 | $0.8530 | $0.8004 | $0.843565 | $304.61K | -0.01% |
| 2022-11-27 | $0.8566 | $0.8759 | $0.8325 | $0.843629 | $176.30K | -1.56% |
| 2022-11-26 | $0.8636 | $0.8952 | $0.8518 | $0.856977 | $262.02K | -0.94% |
| 2022-11-25 | $0.9143 | $0.9206 | $0.8610 | $0.865131 | $334.49K | -5.51% |
| 2022-11-24 | $0.9064 | $0.9539 | $0.8884 | $0.915532 | $357.56K | +1.09% |
| 2022-11-23 | $0.8993 | $0.9569 | $0.8896 | $0.905673 | $482.12K | +0.47% |
| 2022-11-22 | $0.8446 | $0.9181 | $0.8212 | $0.90144 | $576.56K | +6.81% |
| 2022-11-21 | $0.8192 | $0.8866 | $0.7971 | $0.843965 | $588.53K | +2.91% |
| 2022-11-20 | $0.8755 | $0.8843 | $0.8148 | $0.820138 | $317.84K | -6.34% |
| 2022-11-19 | $0.9054 | $0.9054 | $0.8721 | $0.875619 | $182.05K | -3.16% |
| 2022-11-18 | $0.9564 | $0.9571 | $0.8967 | $0.904229 | $289.64K | -5.03% |
| 2022-11-17 | $0.9051 | $0.9629 | $0.8719 | $0.95217 | $437.27K | +5.30% |
| 2022-11-16 | $0.9462 | $0.9636 | $0.8864 | $0.904286 | $473.02K | -4.40% |
| 2022-11-15 | $0.8998 | $0.9846 | $0.8803 | $0.945871 | $625.43K | +5.08% |
| 2022-11-14 | $0.9198 | $0.9399 | $0.8609 | $0.900166 | $749.26K | -0.81% |
| 2022-11-13 | $0.9572 | $0.9750 | $0.907502 | $0.907502 | $1.35M | -4.55% |
| 2022-11-12 | $0.9981 | $1.0097 | $0.9265 | $0.950728 | $1.14M | -3.92% |
| 2022-11-11 | $1.0275 | $1.0463 | $0.9132 | $0.989483 | $1.54M | -3.75% |
| 2022-11-10 | $0.8248 | $1.0732 | $0.8093 | $1.028 | $1.39M | +24.66% |
| 2022-11-09 | $1.16 | $1.1617 | $0.8017 | $0.824677 | $1.86M | -28.97% |
| 2022-11-08 | $1.3593 | $1.3688 | $1.0214 | $1.161 | $1.41M | -14.59% |
| 2022-11-07 | $1.3861 | $1.42 | $1.3343 | $1.3594 | $365.40K | -1.70% |
| 2022-11-06 | $1.4525 | $1.4793 | $1.3766 | $1.3829 | $455.80K | -5.04% |
| 2022-11-05 | $1.4581 | $1.4957 | $1.4354 | $1.4564 | $351.16K | -0.41% |
| 2022-11-04 | $1.3999 | $1.4658 | $1.3913 | $1.4624 | $462.34K | +3.56% |
| 2022-11-03 | $1.3759 | $1.4392 | $1.3726 | $1.4121 | $439.45K | +1.96% |
| 2022-11-02 | $1.4176 | $1.446 | $1.3626 | $1.3849 | $570.72K | -1.94% |
| 2022-11-01 | $1.4552 | $1.4724 | $1.411 | $1.4124 | $208.04K | -2.36% |
| 2022-10-31 | $1.4673 | $1.4993 | $1.4436 | $1.4466 | $326.84K | -1.16% |
| 2022-10-30 | $1.4928 | $1.5506 | $1.4485 | $1.4635 | $348.59K | -1.56% |
| 2022-10-29 | $1.4894 | $1.5362 | $1.4737 | $1.4867 | $397.31K | -0.33% |
| 2022-10-28 | $1.4695 | $1.5162 | $1.4536 | $1.4917 | $368.43K | +0.97% |
| 2022-10-27 | $1.5458 | $1.5832 | $1.463 | $1.4773 | $462.53K | -3.91% |
| 2022-10-26 | $1.5349 | $1.62 | $1.519 | $1.5375 | $570.37K | -0.93% |
| 2022-10-25 | $1.5182 | $1.579 | $1.5003 | $1.552 | $519.13K | +1.84% |
| 2022-10-24 | $1.4875 | $1.5574 | $1.4584 | $1.524 | $430.29K | +2.62% |
| 2022-10-23 | $1.4359 | $1.4879 | $1.4154 | $1.4851 | $165.33K | +3.56% |
| 2022-10-22 | $1.4114 | $1.4547 | $1.4021 | $1.4341 | $210.69K | +1.53% |
| 2022-10-21 | $1.4288 | $1.4295 | $1.3586 | $1.4125 | $315.51K | -0.79% |
| 2022-10-20 | $1.3565 | $1.498 | $1.3409 | $1.4236 | $620.98K | +4.97% |
| 2022-10-19 | $1.4132 | $1.4165 | $1.3461 | $1.3562 | $149.85K | -3.76% |
| 2022-10-18 | $1.4187 | $1.4312 | $1.3839 | $1.4092 | $209.96K | -0.38% |
| 2022-10-17 | $1.4087 | $1.4356 | $1.3929 | $1.4146 | $153.32K | +0.11% |
| 2022-10-16 | $1.3814 | $1.4203 | $1.3814 | $1.4131 | $157.15K | +2.03% |
| 2022-10-15 | $1.3826 | $1.3987 | $1.3639 | $1.385 | $126.58K | +0.04% |
| 2022-10-14 | $1.4009 | $1.4472 | $1.3641 | $1.3845 | $163.56K | -1.11% |
| 2022-10-13 | $1.4649 | $1.474 | $1.3103 | $1.40 | $469.68K | -4.40% |
| 2022-10-12 | $1.4686 | $1.4834 | $1.435 | $1.4644 | $152.22K | -0.02% |
| 2022-10-11 | $1.5115 | $1.5115 | $1.4484 | $1.4647 | $229.76K | -2.77% |
| 2022-10-10 | $1.5398 | $1.5548 | $1.5065 | $1.5065 | $202.88K | -2.10% |
| 2022-10-09 | $1.5373 | $1.545 | $1.5238 | $1.5387 | $107.03K | +0.10% |
| 2022-10-08 | $1.5252 | $1.5464 | $1.5217 | $1.5371 | $106.60K | +0.62% |
| 2022-10-07 | $1.5171 | $1.5315 | $1.4807 | $1.5277 | $134.95K | +0.89% |
| 2022-10-06 | $1.5498 | $1.5802 | $1.5015 | $1.5142 | $228.19K | -2.19% |
| 2022-10-05 | $1.5917 | $1.6082 | $1.5104 | $1.5481 | $346.93K | -2.80% |
| 2022-10-04 | $1.5225 | $1.6081 | $1.5223 | $1.5927 | $304.17K | +4.26% |
| 2022-10-03 | $1.4514 | $1.5287 | $1.4351 | $1.5276 | $263.26K | +5.18% |
| 2022-10-02 | $1.5085 | $1.5231 | $1.4512 | $1.4523 | $167.03K | -3.30% |
| 2022-10-01 | $1.5121 | $1.5317 | $1.5011 | $1.5019 | $137.08K | -0.70% |
| 2022-09-30 | $1.5358 | $1.5606 | $1.4983 | $1.5125 | $261.89K | -1.55% |
| 2022-09-29 | $1.5787 | $1.5888 | $1.5055 | $1.5363 | $354.34K | -2.64% |
| 2022-09-28 | $1.4875 | $1.6048 | $1.4645 | $1.578 | $629.20K | +6.06% |
| 2022-09-27 | $1.5004 | $1.5597 | $1.4417 | $1.4878 | $304.14K | -1.06% |
| 2022-09-26 | $1.4967 | $1.5083 | $1.4408 | $1.5038 | $328.81K | +0.71% |
| 2022-09-25 | $1.5267 | $1.5483 | $1.4829 | $1.4933 | $213.48K | -2.18% |
| 2022-09-24 | $1.5417 | $1.5763 | $1.5142 | $1.5266 | $215.29K | -1.09% |
| 2022-09-23 | $1.5556 | $1.63 | $1.4803 | $1.5434 | $440.04K | -0.03% |
| 2022-09-22 | $1.4284 | $1.5647 | $1.4255 | $1.5438 | $361.20K | +8.03% |
| 2022-09-21 | $1.4787 | $1.5364 | $1.4055 | $1.429 | $459.19K | -2.92% |
| 2022-09-20 | $1.5048 | $1.5622 | $1.4642 | $1.472 | $465.27K | -2.23% |
| 2022-09-19 | $1.4597 | $1.5158 | $1.4063 | $1.5057 | $404.32K | +2.92% |
| 2022-09-18 | $1.6027 | $1.6098 | $1.405 | $1.463 | $518.01K | -8.42% |
| 2022-09-17 | $1.5721 | $1.6185 | $1.5581 | $1.5974 | $235.38K | +1.35% |
| 2022-09-16 | $1.5327 | $1.5817 | $1.5106 | $1.5762 | $500.19K | +2.28% |
| 2022-09-15 | $1.5632 | $1.5947 | $1.5176 | $1.541 | $442.36K | -0.97% |
| 2022-09-14 | $1.5325 | $1.5839 | $1.5175 | $1.5561 | $464.83K | +1.06% |
| 2022-09-13 | $1.7134 | $1.7142 | $1.521 | $1.5399 | $597.90K | -10.10% |
| 2022-09-12 | $1.7243 | $1.777 | $1.6795 | $1.7128 | $466.07K | -0.46% |
| 2022-09-11 | $1.7526 | $1.7971 | $1.6891 | $1.7208 | $315.06K | -1.75% |
| 2022-09-10 | $1.7534 | $1.7712 | $1.7075 | $1.7514 | $354.82K | +0.38% |
| 2022-09-09 | $1.6521 | $1.7771 | $1.6446 | $1.7447 | $645.31K | +5.67% |
| 2022-09-08 | $1.5825 | $1.6671 | $1.5481 | $1.651 | $542.48K | +3.53% |
| 2022-09-07 | $1.5164 | $1.6056 | $1.506 | $1.5948 | $322.48K | +4.62% |
| 2022-09-06 | $1.6685 | $1.7043 | $1.5159 | $1.5244 | $486.96K | -8.60% |
| 2022-09-05 | $1.6978 | $1.7056 | $1.6501 | $1.6679 | $246.99K | -1.40% |
| 2022-09-04 | $1.6773 | $1.6996 | $1.6605 | $1.6915 | $153.50K | +0.82% |
| 2022-09-03 | $1.7202 | $1.7204 | $1.6589 | $1.6777 | $155.68K | -2.04% |
| 2022-09-02 | $1.7374 | $1.7961 | $1.7023 | $1.7127 | $262.11K | -2.18% |
| 2022-09-01 | $1.7748 | $1.7828 | $1.6697 | $1.7508 | $302.64K | -1.75% |
| 2022-08-31 | $1.6843 | $1.8576 | $1.6843 | $1.782 | $384.71K | +5.76% |
| 2022-08-30 | $1.7212 | $1.7672 | $1.643 | $1.6849 | $235.87K | -1.76% |
| 2022-08-29 | $1.6154 | $1.7261 | $1.6033 | $1.7151 | $268.13K | +6.17% |
| 2022-08-28 | $1.6504 | $1.6924 | $1.6154 | $1.6155 | $159.77K | -2.40% |
| 2022-08-27 | $1.6552 | $1.6761 | $1.6183 | $1.6552 | $221.11K | +0.20% |
| 2022-08-26 | $1.8405 | $1.8701 | $1.6335 | $1.652 | $398.34K | -10.16% |
| 2022-08-25 | $1.8134 | $1.8902 | $1.8095 | $1.8389 | $357.69K | +1.07% |
| 2022-08-24 | $1.7945 | $1.8798 | $1.7519 | $1.8193 | $275.11K | +1.36% |
| 2022-08-23 | $1.7854 | $1.8458 | $1.7233 | $1.7949 | $268.49K | +0.53% |
| 2022-08-22 | $1.8425 | $1.8583 | $1.7294 | $1.7855 | $337.54K | -3.12% |
| 2022-08-21 | $1.8143 | $1.8747 | $1.7868 | $1.8431 | $206.82K | +1.11% |
| 2022-08-20 | $1.8353 | $1.9027 | $1.7666 | $1.8229 | $340.73K | -1.15% |
| 2022-08-19 | $1.9766 | $1.9845 | $1.8162 | $1.8441 | $615.95K | -6.68% |
| 2022-08-18 | $2.0346 | $2.1528 | $1.9733 | $1.9761 | $307.70K | -2.88% |
| 2022-08-17 | $2.1566 | $2.2208 | $2.0181 | $2.0347 | $289.46K | -5.68% |
| 2022-08-16 | $2.2456 | $2.2555 | $2.1057 | $2.1573 | $220.36K | -3.98% |
| 2022-08-15 | $2.2323 | $2.3179 | $2.2014 | $2.2467 | $381.76K | -0.04% |
| 2022-08-14 | $2.2643 | $2.2928 | $2.17 | $2.2475 | $383.51K | -0.60% |
| 2022-08-13 | $2.2871 | $2.333 | $2.2553 | $2.2611 | $333.13K | -1.33% |
| 2022-08-12 | $2.2648 | $2.2916 | $2.2126 | $2.2916 | $329.22K | +1.49% |
| 2022-08-11 | $2.3008 | $2.3525 | $2.2505 | $2.2579 | $666.78K | -1.97% |
| 2022-08-10 | $2.2299 | $2.33 | $2.1265 | $2.3032 | $652.46K | +2.52% |
| 2022-08-09 | $2.1616 | $2.2937 | $2.1417 | $2.2467 | $920.06K | +3.94% |
| 2022-08-08 | $2.1305 | $2.2496 | $2.1277 | $2.1615 | $408.35K | +1.50% |
| 2022-08-07 | $2.1655 | $2.1873 | $2.1134 | $2.1295 | $204.64K | -1.07% |
| 2022-08-06 | $2.1766 | $2.2578 | $2.1476 | $2.1526 | $380.26K | -1.79% |
| 2022-08-05 | $2.1092 | $2.2499 | $2.0998 | $2.1918 | $809.61K | +3.13% |
| 2022-08-04 | $2.0369 | $2.1739 | $2.0356 | $2.1252 | $881.79K | +4.31% |
| 2022-08-03 | $2.0272 | $2.1595 | $1.9196 | $2.0374 | $417.16K | +0.28% |
| 2022-08-02 | $1.9714 | $2.1213 | $1.8499 | $2.0317 | $1.29M | +2.98% |
| 2022-08-01 | $1.8992 | $2.10 | $1.8915 | $1.9729 | $530.41K | +3.87% |
| 2022-07-31 | $1.8983 | $2.0168 | $1.8547 | $1.8995 | $354.67K | +0.07% |
| 2022-07-30 | $1.8929 | $2.0337 | $1.8658 | $1.8981 | $534.47K | +0.25% |
| 2022-07-29 | $1.9335 | $1.9912 | $1.8453 | $1.8933 | $426.31K | -1.57% |
| 2022-07-28 | $1.8903 | $2.0455 | $1.8375 | $1.9235 | $823.80K | +1.79% |
| 2022-07-27 | $1.6943 | $1.8913 | $1.6781 | $1.8898 | $335.54K | +10.21% |
| 2022-07-26 | $1.6673 | $1.7446 | $1.6371 | $1.7147 | $146.98K | +1.19% |
| 2022-07-25 | $1.7931 | $1.8008 | $1.6699 | $1.6945 | $188.60K | -5.95% |
| 2022-07-24 | $1.8073 | $1.8561 | $1.7884 | $1.8017 | $195.67K | -0.49% |
| 2022-07-23 | $1.7733 | $1.8214 | $1.7441 | $1.8106 | $242.99K | +2.27% |
| 2022-07-22 | $1.8012 | $1.8904 | $1.7501 | $1.7703 | $347.84K | -1.76% |
| 2022-07-21 | $1.7967 | $1.8325 | $1.7127 | $1.802 | $399.35K | +0.59% |
| 2022-07-20 | $1.9505 | $1.9971 | $1.7825 | $1.7914 | $519.57K | -7.90% |
| 2022-07-19 | $1.8539 | $2.0245 | $1.8313 | $1.9451 | $895.03K | +4.86% |
| 2022-07-18 | $1.7475 | $1.8831 | $1.7439 | $1.8549 | $357.91K | +6.20% |
| 2022-07-17 | $1.7637 | $1.8022 | $1.7233 | $1.7465 | $302.76K | -1.03% |
| 2022-07-16 | $1.7316 | $1.7797 | $1.6877 | $1.7647 | $283.90K | +1.88% |
| 2022-07-15 | $1.6984 | $1.7853 | $1.6746 | $1.7322 | $278.12K | +1.46% |
| 2022-07-14 | $1.6449 | $1.7357 | $1.5741 | $1.7072 | $294.96K | +4.01% |
| 2022-07-13 | $1.5983 | $1.6462 | $1.5022 | $1.6414 | $282.47K | +3.12% |
| 2022-07-12 | $1.6742 | $1.7163 | $1.5917 | $1.5917 | $254.20K | -4.96% |
| 2022-07-11 | $1.7864 | $1.7877 | $1.67 | $1.6748 | $233.66K | -5.83% |
| 2022-07-10 | $1.8989 | $1.9003 | $1.7774 | $1.7784 | $175.60K | -6.51% |
| 2022-07-09 | $1.8267 | $1.9807 | $1.8234 | $1.9023 | $252.22K | +4.16% |
| 2022-07-08 | $1.8757 | $1.9234 | $1.801 | $1.8263 | $307.60K | -2.12% |
| 2022-07-07 | $1.8302 | $1.9007 | $1.7977 | $1.8658 | $447.52K | +1.69% |
| 2022-07-06 | $1.806 | $1.8823 | $1.7565 | $1.8348 | $468.38K | +1.66% |
| 2022-07-05 | $1.7992 | $1.8707 | $1.7163 | $1.8048 | $527.16K | +0.35% |
| 2022-07-04 | $1.7484 | $1.8109 | $1.6843 | $1.7986 | $316.68K | +2.87% |
| 2022-07-03 | $1.7982 | $1.8083 | $1.7344 | $1.7484 | $341.69K | -2.77% |
| 2022-07-02 | $1.7923 | $1.8301 | $1.7314 | $1.7982 | $288.84K | +0.57% |
| 2022-07-01 | $1.7714 | $1.8714 | $1.7154 | $1.7881 | $764.98K | +0.93% |
| 2022-06-30 | $1.8917 | $1.8957 | $1.6553 | $1.7717 | $832.22K | -6.24% |
| 2022-06-29 | $1.9883 | $2.0068 | $1.8325 | $1.8897 | $731.04K | -4.98% |
| 2022-06-28 | $1.919 | $2.1195 | $1.919 | $1.9887 | $1.23M | +2.79% |
| 2022-06-27 | $1.8262 | $2.0863 | $1.8186 | $1.9347 | $1.44M | +5.36% |
| 2022-06-26 | $1.8194 | $2.0472 | $1.8068 | $1.8363 | $1.06M | +0.94% |
| 2022-06-25 | $1.8334 | $1.88 | $1.7415 | $1.8192 | $434.67K | -0.79% |
| 2022-06-24 | $1.7702 | $1.8848 | $1.7673 | $1.8337 | $740.10K | +3.17% |
| 2022-06-23 | $1.6076 | $1.8632 | $1.606 | $1.7775 | $1.04M | +10.61% |
| 2022-06-22 | $1.7123 | $1.7323 | $1.5934 | $1.607 | $574.49K | -5.54% |
| 2022-06-21 | $1.6629 | $1.7882 | $1.6512 | $1.7013 | $702.11K | +2.22% |
| 2022-06-20 | $1.5956 | $1.6893 | $1.5162 | $1.6644 | $649.33K | +3.54% |
| 2022-06-19 | $1.5161 | $1.6269 | $1.4348 | $1.6075 | $758.28K | +5.23% |
| 2022-06-18 | $1.6557 | $1.6836 | $1.3985 | $1.5276 | $1.01M | -7.78% |
| 2022-06-17 | $1.5968 | $1.6947 | $1.5784 | $1.6564 | $629.02K | +3.73% |
| 2022-06-16 | $1.8399 | $1.8494 | $1.5685 | $1.5968 | $825.40K | -13.15% |
| 2022-06-15 | $1.6884 | $1.8406 | $1.4824 | $1.8385 | $1.33M | +8.86% |
| 2022-06-14 | $1.7508 | $1.7627 | $1.5646 | $1.6888 | $1.47M | -3.56% |
| 2022-06-13 | $1.8825 | $1.8985 | $1.5582 | $1.7511 | $2.00M | -7.07% |
| 2022-06-12 | $2.1217 | $2.1385 | $1.8825 | $1.8843 | $1.04M | -11.17% |
| 2022-06-11 | $2.3596 | $2.4317 | $2.0828 | $2.1213 | $1.03M | -10.13% |
| 2022-06-10 | $2.5272 | $2.6192 | $2.3345 | $2.3603 | $1.24M | -6.80% |
| 2022-06-09 | $2.5937 | $2.7298 | $2.5063 | $2.5324 | $769.70K | -2.41% |
| 2022-06-08 | $2.6313 | $2.7179 | $2.5524 | $2.595 | $1.55M | -1.46% |
| 2022-06-07 | $2.6236 | $2.6844 | $2.4218 | $2.6335 | $1.83M | +0.21% |
| 2022-06-06 | $2.564 | $2.7545 | $2.551 | $2.6279 | $1.35M | +2.53% |
| 2022-06-05 | $2.5395 | $2.623 | $2.4647 | $2.563 | $764.48K | +1.25% |
| 2022-06-04 | $2.4794 | $2.5839 | $2.3972 | $2.5313 | $767.52K | +2.18% |
| 2022-06-03 | $2.6236 | $2.6255 | $2.4346 | $2.4774 | $756.41K | -5.63% |
| 2022-06-02 | $2.6101 | $2.7324 | $2.5602 | $2.6253 | $1.08M | +0.56% |
| 2022-06-01 | $2.9099 | $2.9139 | $2.5605 | $2.6106 | $2.52M | -10.48% |
| 2022-05-31 | $2.6948 | $3.2224 | $2.6356 | $2.916 | $5.21M | +8.07% |
| 2022-05-30 | $2.3708 | $2.7189 | $2.3355 | $2.6982 | $1.61M | +13.68% |
| 2022-05-29 | $2.3721 | $2.3904 | $2.2758 | $2.3735 | $755.02K | +0.29% |
| 2022-05-28 | $2.2962 | $2.4229 | $2.248 | $2.3666 | $1.56M | +2.84% |
| 2022-05-27 | $2.4601 | $2.5038 | $2.2483 | $2.3013 | $2.45M | -6.33% |
| 2022-05-26 | $2.7009 | $2.7298 | $2.4162 | $2.4569 | $2.11M | -8.99% |
| 2022-05-25 | $2.8366 | $2.9883 | $2.6679 | $2.6995 | $2.94M | -4.50% |
| 2022-05-24 | $2.5473 | $2.9063 | $2.4497 | $2.8268 | $2.45M | +10.81% |
| 2022-05-23 | $2.7856 | $2.9217 | $2.5171 | $2.5511 | $3.01M | -8.36% |
| 2022-05-22 | $2.7879 | $2.8618 | $2.6814 | $2.7837 | $1.67M | +0.15% |
| 2022-05-21 | $2.4748 | $2.8812 | $2.4156 | $2.7796 | $3.02M | +12.38% |
| 2022-05-20 | $2.5085 | $2.5929 | $2.3302 | $2.4735 | $2.14M | -0.93% |
| 2022-05-19 | $2.3534 | $2.6718 | $2.2142 | $2.4968 | $3.24M | +6.14% |
| 2022-05-18 | $2.6457 | $2.6819 | $2.31 | $2.3524 | $1.38M | -11.07% |
| 2022-05-17 | $2.3967 | $2.7203 | $2.3679 | $2.6452 | $1.62M | +10.50% |
| 2022-05-16 | $2.6804 | $2.6804 | $2.2675 | $2.3939 | $1.56M | -10.56% |
| 2022-05-15 | $2.2597 | $2.835 | $2.1964 | $2.6765 | $2.39M | +18.99% |
| 2022-05-14 | $2.0485 | $2.2963 | $1.9278 | $2.2494 | $3.06M | +9.60% |
| 2022-05-13 | $1.6604 | $2.3413 | $1.5993 | $2.0524 | $4.91M | +23.73% |
| 2022-05-12 | $1.9057 | $2.0365 | $1.4088 | $1.6588 | $4.31M | -12.74% |
| 2022-05-11 | $2.6909 | $2.773 | $1.6949 | $1.9009 | $7.38M | -29.33% |
| 2022-05-10 | $2.6144 | $3.0182 | $2.5329 | $2.6899 | $5.03M | +2.57% |
| 2022-05-09 | $3.3898 | $3.477 | $2.5884 | $2.6224 | $4.64M | -22.72% |
| 2022-05-08 | $3.6644 | $3.6887 | $3.3483 | $3.3933 | $3.23M | -7.57% |
| 2022-05-07 | $3.7709 | $3.9066 | $3.5388 | $3.6712 | $3.93M | -2.57% |
| 2022-05-06 | $3.975 | $4.0004 | $3.6501 | $3.7681 | $5.11M | -5.24% |
| 2022-05-05 | $4.5504 | $4.5646 | $3.8341 | $3.9767 | $4.28M | -12.71% |
| 2022-05-04 | $4.1978 | $4.5708 | $4.0296 | $4.5558 | $3.41M | +9.26% |
| 2022-05-03 | $4.1123 | $4.3258 | $3.9947 | $4.1698 | $4.49M | +1.47% |
| 2022-05-02 | $4.2696 | $4.4262 | $3.9444 | $4.1094 | $4.09M | -3.82% |
| 2022-05-01 | $4.3423 | $4.3745 | $4.0409 | $4.2725 | $3.32M | -1.24% |
| 2022-04-30 | $5.2225 | $5.3483 | $4.1441 | $4.3262 | $4.25M | -17.21% |
| 2022-04-29 | $5.5705 | $5.6559 | $5.029 | $5.2258 | $3.91M | -6.18% |
| 2022-04-28 | $5.1666 | $5.5891 | $5.0981 | $5.5699 | $3.78M | +7.97% |
| 2022-04-27 | $4.9762 | $5.3171 | $4.9537 | $5.1587 | $3.44M | +2.75% |
| 2022-04-26 | $5.3303 | $5.5835 | $4.8349 | $5.0209 | $4.34M | -5.07% |
| 2022-04-25 | $5.1818 | $5.488 | $4.8891 | $5.2893 | $7.60M | +2.09% |
| 2022-04-24 | $4.8617 | $5.2386 | $4.8271 | $5.1812 | $7.74M | +6.60% |
| 2022-04-23 | $4.7356 | $5.0294 | $4.5198 | $4.8602 | $3.94M | +2.24% |
| 2022-04-22 | $4.5007 | $4.8118 | $4.465 | $4.7539 | $5.25M | +5.24% |
| 2022-04-21 | $4.3198 | $5.1719 | $4.3155 | $4.5171 | $7.60M | +4.76% |
| 2022-04-20 | $4.4551 | $4.4654 | $4.2396 | $4.3117 | $1.56M | -3.40% |
| 2022-04-19 | $4.39 | $4.4858 | $4.3063 | $4.4635 | $1.88M | +1.50% |
| 2022-04-18 | $4.0717 | $4.4053 | $3.9672 | $4.3974 | $2.73M | +7.11% |
| 2022-04-17 | $4.2148 | $4.3596 | $4.0553 | $4.1056 | $2.26M | -3.25% |
| 2022-04-16 | $4.3087 | $4.3151 | $4.1257 | $4.2433 | $1.19M | -1.59% |
| 2022-04-15 | $4.2897 | $4.4625 | $4.1909 | $4.3118 | $1.98M | +0.29% |
| 2022-04-14 | $4.1124 | $4.5163 | $4.0785 | $4.2994 | $4.84M | +3.85% |
| 2022-04-13 | $4.1352 | $4.1923 | $3.8687 | $4.1401 | $3.00M | +0.60% |
| 2022-04-12 | $4.1736 | $4.2856 | $3.9861 | $4.1156 | $3.80M | -1.19% |
| 2022-04-11 | $4.755 | $4.7754 | $4.0681 | $4.1652 | $6.37M | -12.49% |
| 2022-04-10 | $4.7313 | $4.8329 | $4.3459 | $4.7597 | $3.24M | +0.49% |
| 2022-04-09 | $4.5363 | $5.0294 | $4.5307 | $4.7365 | $6.14M | +4.41% |
| 2022-04-08 | $4.6464 | $5.0241 | $4.4854 | $4.5365 | $8.60M | -2.43% |
| 2022-04-07 | $4.2698 | $4.7855 | $4.151 | $4.6496 | $5.76M | +8.76% |
| 2022-04-06 | $4.2804 | $4.5288 | $4.0416 | $4.275 | $5.14M | -1.09% |
| 2022-04-05 | $4.4949 | $4.5575 | $4.25 | $4.3219 | $3.25M | -3.29% |
| 2022-04-04 | $4.6361 | $4.6384 | $4.2731 | $4.4688 | $2.26M | -3.54% |
| 2022-04-03 | $4.471 | $4.6441 | $4.3469 | $4.6327 | $2.09M | +3.51% |
| 2022-04-02 | $4.5303 | $4.6411 | $4.3758 | $4.4757 | $2.96M | -0.78% |
| 2022-04-01 | $4.5091 | $4.9652 | $4.2531 | $4.5109 | $4.63M | +0.03% |
| 2022-03-31 | $4.5634 | $4.675 | $4.358 | $4.5095 | $2.79M | -0.92% |
| 2022-03-30 | $4.5322 | $4.6606 | $4.3802 | $4.5512 | $2.88M | +0.46% |
| 2022-03-29 | $4.3965 | $4.9198 | $4.3783 | $4.5306 | $4.29M | +3.08% |
| 2022-03-28 | $4.1165 | $4.8575 | $4.0883 | $4.3952 | $7.34M | +6.77% |
| 2022-03-27 | $3.8813 | $4.1349 | $3.8244 | $4.1164 | $1.91M | +5.73% |
| 2022-03-26 | $3.7482 | $4.0121 | $3.7334 | $3.8935 | $1.54M | +3.88% |
| 2022-03-25 | $3.7912 | $3.839 | $3.6948 | $3.7481 | $978.62K | -0.95% |
| 2022-03-24 | $3.8783 | $3.9026 | $3.7128 | $3.784 | $1.28M | -1.83% |
| 2022-03-23 | $3.7062 | $3.9258 | $3.678 | $3.8546 | $1.88M | +4.16% |
| 2022-03-22 | $3.5272 | $3.7816 | $3.4924 | $3.7008 | $1.45M | +5.04% |
| 2022-03-21 | $3.4999 | $3.5949 | $3.3788 | $3.5233 | $1.28M | +0.34% |
| 2022-03-20 | $3.4212 | $3.594 | $3.3656 | $3.5115 | $2.03M | +1.78% |
| 2022-03-19 | $3.3955 | $3.4835 | $3.3423 | $3.45 | $1.41M | +1.32% |
| 2022-03-18 | $3.3225 | $3.4049 | $3.1734 | $3.4049 | $1.23M | +2.59% |
| 2022-03-17 | $3.1873 | $3.3561 | $3.1254 | $3.3191 | $1.36M | +4.00% |
| 2022-03-16 | $3.0509 | $3.1916 | $2.9922 | $3.1916 | $2.16M | +4.69% |
| 2022-03-15 | $3.0577 | $3.0692 | $2.954 | $3.0486 | $1.62M | -0.09% |
| 2022-03-14 | $2.9533 | $3.0596 | $2.9171 | $3.0514 | $1.54M | +2.63% |
| 2022-03-13 | $3.0659 | $3.141 | $2.9262 | $2.9732 | $974.60K | -2.97% |
| 2022-03-12 | $3.0505 | $3.1339 | $3.0434 | $3.0642 | $559.31K | +0.14% |
| 2022-03-11 | $3.1193 | $3.1918 | $3.0218 | $3.0599 | $753.48K | -1.56% |
| 2022-03-10 | $3.2298 | $3.2439 | $3.0191 | $3.1083 | $1.22M | -3.90% |
| 2022-03-09 | $3.055 | $3.3333 | $3.0508 | $3.2344 | $704.51K | +6.00% |
| 2022-03-08 | $3.0127 | $3.3209 | $2.995 | $3.0512 | $724.74K | +1.06% |
| 2022-03-07 | $3.1283 | $3.2031 | $2.9645 | $3.0192 | $647.52K | -4.05% |
| 2022-03-06 | $3.2299 | $3.267 | $3.0693 | $3.1465 | $734.80K | -1.87% |
| 2022-03-05 | $3.149 | $3.2372 | $3.0427 | $3.2066 | $553.60K | +1.73% |
| 2022-03-04 | $3.3671 | $3.4304 | $3.1178 | $3.152 | $1.57M | -6.56% |
| 2022-03-03 | $3.5081 | $3.6191 | $3.3233 | $3.3731 | $1.37M | -3.85% |
| 2022-03-02 | $3.5377 | $3.6433 | $3.4368 | $3.508 | $1.03M | -1.18% |
| 2022-03-01 | $3.4099 | $3.6447 | $3.4068 | $3.5499 | $1.29M | +3.27% |
| 2022-02-28 | $3.0145 | $3.4374 | $2.961 | $3.4374 | $1.48M | +14.05% |
| 2022-02-27 | $3.1589 | $3.2748 | $2.9669 | $3.014 | $699.74K | -5.23% |
| 2022-02-26 | $3.1476 | $3.2386 | $3.0985 | $3.1803 | $792.76K | +0.81% |
| 2022-02-25 | $3.0161 | $3.1816 | $2.9266 | $3.1546 | $947.33K | +3.90% |
| 2022-02-24 | $2.9462 | $3.0656 | $2.5584 | $3.0361 | $1.33M | +4.11% |
| 2022-02-23 | $3.0508 | $3.1692 | $2.9161 | $2.9161 | $1.15M | -4.66% |
| 2022-02-22 | $2.9133 | $3.0728 | $2.804 | $3.0587 | $781.77K | +4.99% |
| 2022-02-21 | $3.1907 | $3.2963 | $2.9096 | $2.9132 | $581.78K | -8.66% |
| 2022-02-20 | $3.431 | $3.4604 | $3.1434 | $3.1895 | $711.67K | -7.60% |
| 2022-02-19 | $3.2622 | $3.4724 | $3.2506 | $3.4518 | $345.20K | +5.78% |
| 2022-02-18 | $3.3529 | $3.5362 | $3.2222 | $3.2633 | $481.01K | -2.21% |
| 2022-02-17 | $3.6187 | $3.75 | $3.337 | $3.337 | $1.30M | -7.81% |
| 2022-02-16 | $3.4937 | $3.7343 | $3.476 | $3.6197 | $1.35M | +2.68% |
| 2022-02-15 | $3.2907 | $3.5253 | $3.2907 | $3.5253 | $941.70K | +6.99% |
| 2022-02-14 | $3.2491 | $3.3511 | $3.1587 | $3.295 | $308.79K | +0.59% |
| 2022-02-13 | $3.3002 | $3.3514 | $3.1538 | $3.2757 | $917.84K | -0.71% |
| 2022-02-12 | $3.3647 | $3.4395 | $3.2559 | $3.2992 | $827.44K | -1.88% |
| 2022-02-11 | $3.6608 | $3.7457 | $3.316 | $3.3625 | $869.53K | -8.57% |
| 2022-02-10 | $3.7967 | $3.87 | $3.5826 | $3.6777 | $881.38K | -3.86% |
| 2022-02-09 | $3.7532 | $3.8624 | $3.5798 | $3.8252 | $805.17K | +1.21% |
| 2022-02-08 | $3.9064 | $3.9657 | $3.614 | $3.7795 | $756.83K | -3.25% |
| 2022-02-07 | $3.7808 | $4.0176 | $3.6792 | $3.9066 | $568.95K | +3.35% |
| 2022-02-06 | $3.7898 | $3.8557 | $3.6246 | $3.7802 | $352.90K | +1.15% |
| 2022-02-05 | $3.6167 | $3.8243 | $3.549 | $3.7373 | $1.26M | +2.58% |
| 2022-02-04 | $3.3285 | $3.6433 | $3.2869 | $3.6433 | $953.62K | +9.55% |
| 2022-02-03 | $3.1608 | $3.3285 | $3.1131 | $3.3257 | $461.21K | +3.90% |
| 2022-02-02 | $3.2804 | $3.3991 | $3.1339 | $3.2008 | $810.50K | -1.73% |
| 2022-02-01 | $3.2738 | $3.3917 | $3.2387 | $3.257 | $931.57K | -1.49% |
| 2022-01-31 | $3.2289 | $3.3063 | $3.0457 | $3.3063 | $919.28K | +3.13% |
| 2022-01-30 | $3.2463 | $3.3627 | $3.1564 | $3.206 | $1.09M | -1.64% |
| 2022-01-29 | $3.214 | $3.328 | $3.1764 | $3.2594 | $917.95K | +1.35% |
| 2022-01-28 | $3.153 | $3.3006 | $3.0777 | $3.2158 | $1.27M | +1.82% |
| 2022-01-27 | $3.1927 | $3.3132 | $3.0152 | $3.1585 | $1.65M | -0.95% |
| 2022-01-26 | $3.1764 | $3.4667 | $3.1295 | $3.1886 | $1.10M | +0.37% |
| 2022-01-25 | $3.2245 | $3.3166 | $3.1197 | $3.1769 | $973.51K | -1.47% |
| 2022-01-24 | $3.391 | $3.391 | $2.8142 | $3.2244 | $2.63M | -4.94% |
| 2022-01-23 | $3.248 | $3.4678 | $3.1629 | $3.392 | $1.05M | +4.13% |
| 2022-01-22 | $3.78 | $4.0837 | $3.0096 | $3.2575 | $3.24M | -13.76% |
| 2022-01-21 | $4.1025 | $4.1932 | $3.6842 | $3.777 | $2.22M | -8.80% |
| 2022-01-20 | $4.5333 | $4.5459 | $3.8564 | $4.1415 | $2.99M | -8.03% |
| 2022-01-19 | $5.0118 | $5.0273 | $4.4799 | $4.5029 | $1.57M | -10.29% |
| 2022-01-18 | $5.3316 | $5.7833 | $4.9358 | $5.0196 | $2.40M | -5.49% |
| 2022-01-17 | $5.60 | $5.8202 | $5.2384 | $5.3115 | $4.13M | -5.24% |
| 2022-01-16 | $5.2551 | $5.61 | $5.2312 | $5.6055 | $1.11M | +6.06% |
| 2022-01-15 | $5.479 | $5.58 | $5.25 | $5.285 | $2.64M | -3.40% |
| 2022-01-14 | $4.6665 | $5.5478 | $4.6434 | $5.471 | $4.55M | +17.44% |
| 2022-01-13 | $4.991 | $5.013 | $4.6518 | $4.6586 | $1.09M | -6.41% |
| 2022-01-12 | $4.8713 | $5.2395 | $4.86 | $4.9777 | $976.37K | +2.55% |
| 2022-01-11 | $4.2615 | $4.8854 | $4.2106 | $4.854 | $960.01K | +13.49% |
| 2022-01-10 | $4.5831 | $4.6109 | $4.0285 | $4.277 | $601.78K | -6.63% |
| 2022-01-09 | $4.6978 | $4.9172 | $4.5369 | $4.5809 | $836.08K | -1.64% |
| 2022-01-08 | $4.4705 | $4.8709 | $4.2794 | $4.6573 | $3.97M | +3.95% |
| 2022-01-07 | $4.215 | $4.5299 | $3.7978 | $4.4806 | $2.93M | +6.66% |
| 2022-01-06 | $4.1348 | $4.3429 | $3.7865 | $4.2009 | $2.12M | -4.03% |
| 2022-01-05 | $5.0089 | $5.065 | $4.1507 | $4.3774 | $1.24M | -12.76% |
| 2022-01-04 | $4.541 | $5.06 | $4.2556 | $5.018 | $1.44M | +10.67% |
| 2022-01-03 | $4.2818 | $4.534 | $4.26 | $4.534 | $744.02K | +5.83% |
| 2022-01-02 | $4.4925 | $4.4925 | $4.2571 | $4.2843 | $429.00K | -4.79% |
| 2022-01-01 | $3.9777 | $4.5232 | $3.9353 | $4.4996 | $1.56M | +13.93% |
Frequently asked questions
What was the Kava price on January 1, 2022?
KAVA opened 2022-01-01 at $3.9777 and closed that day at $4.4996.
What was the highest price of Kava in 2022?
The highest was $5.8202 on 2022-01-17; the lowest was $0.5677 on 2022-12-31.
How much did Kava change in 2022?
KAVA moved -85.59% in 2022, from $3.9777 to $0.573057.
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.