Kava price history in 2023
In 2023 Kava (KAVA) went from $0.5396 on 2023-01-01 to $0.874049 on 2023-12-31, a change of +61.98%. The highest price was $1.5366 on 2023-05-23 and the lowest $0.5148 on 2023-01-02. About $207.87M was traded across the year. The best day was 2023-01-03 (+13.47%) and the worst 2023-02-09 (-14.52%).
$0.5396Open · 2023-01-01
$0.874049Close · 2023-12-31
$1.5366High · 2023-05-23
$0.5148Low · 2023-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5396 | $1.1454 | $0.5148 | $0.95061 | $44.02M | +76.17% |
| February | $0.9500 | $1.0947 | $0.8114 | $0.852368 | $20.50M | -10.28% |
| March | $0.8524 | $1.2163 | $0.7550 | $0.879659 | $25.97M | +3.20% |
| April | $0.8864 | $0.9716 | $0.7500 | $0.777352 | $15.04M | -12.30% |
| May | $0.7750 | $1.5366 | $0.6740 | $1.0358 | $17.93M | +33.65% |
| June | $1.0344 | $1.2753 | $0.7332 | $0.960973 | $12.23M | -7.10% |
| July | $0.9689 | $1.0738 | $0.8360 | $0.860823 | $11.19M | -11.15% |
| August | $0.8558 | $0.8787 | $0.6218 | $0.659087 | $9.23M | -22.99% |
| September | $0.6580 | $0.6897 | $0.6008 | $0.636946 | $7.40M | -3.20% |
| October | $0.6394 | $0.7128 | $0.5550 | $0.68173 | $8.95M | +6.62% |
| November | $0.6820 | $0.8600 | $0.6520 | $0.772997 | $13.93M | +13.34% |
| December | $0.7660 | $0.9650 | $0.7292 | $0.874049 | $21.50M | +14.11% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.8650 | $0.8980 | $0.8630 | $0.874049 | $356.96K | +0.19% |
| 2023-12-30 | $0.8833 | $0.8868 | $0.8620 | $0.8724 | $289.47K | -0.97% |
| 2023-12-29 | $0.9175 | $0.9186 | $0.8645 | $0.880945 | $570.00K | -3.07% |
| 2023-12-28 | $0.9432 | $0.9650 | $0.908839 | $0.908839 | $1.77M | -3.64% |
| 2023-12-27 | $0.9220 | $0.9520 | $0.8700 | $0.943175 | $4.44M | +2.48% |
| 2023-12-26 | $0.8830 | $0.9248 | $0.8444 | $0.920371 | $1.21M | +3.79% |
| 2023-12-25 | $0.8583 | $0.8900 | $0.8492 | $0.886726 | $728.77K | +3.62% |
| 2023-12-24 | $0.8350 | $0.8810 | $0.8210 | $0.855779 | $562.60K | +2.49% |
| 2023-12-23 | $0.8350 | $0.8400 | $0.8080 | $0.834954 | $187.90K | +0.25% |
| 2023-12-22 | $0.8360 | $0.8480 | $0.8200 | $0.832881 | $597.91K | -0.54% |
| 2023-12-21 | $0.8090 | $0.8410 | $0.7964 | $0.837425 | $640.76K | +3.51% |
| 2023-12-20 | $0.7680 | $0.8140 | $0.7580 | $0.809041 | $331.42K | +5.32% |
| 2023-12-19 | $0.7730 | $0.7840 | $0.7530 | $0.76814 | $264.14K | -0.65% |
| 2023-12-18 | $0.7828 | $0.7850 | $0.7399 | $0.773175 | $345.55K | -1.28% |
| 2023-12-17 | $0.8150 | $0.8190 | $0.7830 | $0.783229 | $288.01K | -3.85% |
| 2023-12-16 | $0.7988 | $0.8250 | $0.7870 | $0.814619 | $697.75K | +2.17% |
| 2023-12-15 | $0.8060 | $0.8250 | $0.7940 | $0.797347 | $468.54K | -1.35% |
| 2023-12-14 | $0.7746 | $0.8170 | $0.7688 | $0.808293 | $890.10K | +4.37% |
| 2023-12-13 | $0.7786 | $0.7832 | $0.7292 | $0.774464 | $233.94K | +0.25% |
| 2023-12-12 | $0.7610 | $0.8000 | $0.7550 | $0.772525 | $632.22K | +1.51% |
| 2023-12-11 | $0.8530 | $0.8550 | $0.7300 | $0.7610 | $570.50K | -10.73% |
| 2023-12-10 | $0.8660 | $0.8750 | $0.8390 | $0.852432 | $237.37K | -0.84% |
| 2023-12-09 | $0.8832 | $0.8959 | $0.859633 | $0.859633 | $588.98K | -2.61% |
| 2023-12-08 | $0.8657 | $0.8827 | $0.8430 | $0.882659 | $683.43K | +2.03% |
| 2023-12-07 | $0.8201 | $0.8857 | $0.8159 | $0.865123 | $974.86K | +5.71% |
| 2023-12-06 | $0.8240 | $0.8390 | $0.7980 | $0.818422 | $417.51K | -0.83% |
| 2023-12-05 | $0.8140 | $0.8300 | $0.7965 | $0.825247 | $686.01K | +1.80% |
| 2023-12-04 | $0.8010 | $0.8231 | $0.7750 | $0.810653 | $710.01K | +1.20% |
| 2023-12-03 | $0.8027 | $0.8070 | $0.7900 | $0.801031 | $485.87K | +0.04% |
| 2023-12-02 | $0.7851 | $0.8115 | $0.7841 | $0.80074 | $342.04K | +1.02% |
| 2023-12-01 | $0.7660 | $0.7982 | $0.7593 | $0.792636 | $296.80K | +2.54% |
| 2023-11-30 | $0.7670 | $0.7761 | $0.7535 | $0.772997 | $289.52K | +1.23% |
| 2023-11-29 | $0.7653 | $0.7764 | $0.7522 | $0.763616 | $340.46K | -0.46% |
| 2023-11-28 | $0.7609 | $0.7802 | $0.7330 | $0.767117 | $433.38K | +0.70% |
| 2023-11-27 | $0.7970 | $0.7990 | $0.7452 | $0.761799 | $465.06K | -4.48% |
| 2023-11-26 | $0.7900 | $0.8150 | $0.7760 | $0.797549 | $172.94K | +0.90% |
| 2023-11-25 | $0.7690 | $0.8005 | $0.7654 | $0.790439 | $313.54K | +2.82% |
| 2023-11-24 | $0.7640 | $0.7820 | $0.7580 | $0.768734 | $157.39K | +0.09% |
| 2023-11-23 | $0.7479 | $0.7700 | $0.7420 | $0.768034 | $343.46K | +2.47% |
| 2023-11-22 | $0.6970 | $0.7530 | $0.6954 | $0.74955 | $367.82K | +7.56% |
| 2023-11-21 | $0.7621 | $0.7727 | $0.6949 | $0.696884 | $213.81K | -7.76% |
| 2023-11-20 | $0.7870 | $0.7887 | $0.7547 | $0.755502 | $429.85K | -3.60% |
| 2023-11-19 | $0.7670 | $0.7900 | $0.7456 | $0.78373 | $375.83K | +1.83% |
| 2023-11-18 | $0.7851 | $0.7851 | $0.7310 | $0.769625 | $441.68K | -2.07% |
| 2023-11-17 | $0.7900 | $0.8200 | $0.7490 | $0.785856 | $196.74K | -0.57% |
| 2023-11-16 | $0.8210 | $0.8280 | $0.7800 | $0.790397 | $329.18K | -3.77% |
| 2023-11-15 | $0.7884 | $0.8384 | $0.7683 | $0.821366 | $362.52K | +4.31% |
| 2023-11-14 | $0.7959 | $0.8180 | $0.7437 | $0.787433 | $290.07K | -1.18% |
| 2023-11-13 | $0.8382 | $0.8433 | $0.7890 | $0.796835 | $583.74K | -3.90% |
| 2023-11-12 | $0.8290 | $0.8450 | $0.7910 | $0.829195 | $590.68K | +0.35% |
| 2023-11-11 | $0.7660 | $0.8600 | $0.7620 | $0.826295 | $1.26M | +7.90% |
| 2023-11-10 | $0.7410 | $0.7700 | $0.7310 | $0.765828 | $135.60K | +2.78% |
| 2023-11-09 | $0.7607 | $0.7815 | $0.6984 | $0.74508 | $851.80K | -2.55% |
| 2023-11-08 | $0.7512 | $0.7820 | $0.7499 | $0.764607 | $737.64K | +2.70% |
| 2023-11-07 | $0.7179 | $0.7592 | $0.7088 | $0.744489 | $1.02M | -0.90% |
| 2023-11-06 | $0.7340 | $0.7570 | $0.7100 | $0.751218 | $238.05K | +2.23% |
| 2023-11-05 | $0.6980 | $0.7370 | $0.6891 | $0.734803 | $920.98K | +4.28% |
| 2023-11-04 | $0.6850 | $0.7442 | $0.6837 | $0.704642 | $580.95K | +3.39% |
| 2023-11-03 | $0.6726 | $0.6917 | $0.6645 | $0.681532 | $607.07K | +0.54% |
| 2023-11-02 | $0.6730 | $0.6874 | $0.6571 | $0.677867 | $692.91K | -2.74% |
| 2023-11-01 | $0.6820 | $0.6980 | $0.6520 | $0.696959 | $185.02K | +2.23% |
| 2023-10-31 | $0.6702 | $0.7095 | $0.6446 | $0.68173 | $328.33K | +3.36% |
| 2023-10-30 | $0.6741 | $0.7128 | $0.6424 | $0.659573 | $671.63K | -1.63% |
| 2023-10-29 | $0.6470 | $0.6741 | $0.6333 | $0.670527 | $372.85K | +3.02% |
| 2023-10-28 | $0.6270 | $0.65089 | $0.6260 | $0.65089 | $275.56K | +3.15% |
| 2023-10-27 | $0.6300 | $0.6362 | $0.6123 | $0.631012 | $350.12K | +0.11% |
| 2023-10-26 | $0.6415 | $0.6478 | $0.6125 | $0.630331 | $300.80K | -0.51% |
| 2023-10-25 | $0.6257 | $0.6550 | $0.6170 | $0.633533 | $398.37K | +1.34% |
| 2023-10-24 | $0.6170 | $0.6500 | $0.6090 | $0.625186 | $250.62K | +1.65% |
| 2023-10-23 | $0.5981 | $0.6190 | $0.5891 | $0.61504 | $593.89K | +2.63% |
| 2023-10-22 | $0.5879 | $0.6049 | $0.5869 | $0.599299 | $276.81K | +1.76% |
| 2023-10-21 | $0.5945 | $0.5978 | $0.5820 | $0.588941 | $216.77K | +0.08% |
| 2023-10-20 | $0.5650 | $0.5890 | $0.5650 | $0.588472 | $273.37K | +4.26% |
| 2023-10-19 | $0.5690 | $0.5740 | $0.5550 | $0.564402 | $85.09K | -0.22% |
| 2023-10-18 | $0.5663 | $0.5704 | $0.5556 | $0.565671 | $202.93K | -0.94% |
| 2023-10-17 | $0.5775 | $0.5802 | $0.5648 | $0.571031 | $251.13K | -2.29% |
| 2023-10-16 | $0.5885 | $0.5970 | $0.5692 | $0.584438 | $352.92K | -0.71% |
| 2023-10-15 | $0.5816 | $0.6070 | $0.5816 | $0.58861 | $242.74K | +0.52% |
| 2023-10-14 | $0.5842 | $0.5974 | $0.5830 | $0.585565 | $90.74K | -0.20% |
| 2023-10-13 | $0.5785 | $0.5960 | $0.5755 | $0.586728 | $204.25K | +0.83% |
| 2023-10-12 | $0.5770 | $0.5900 | $0.5700 | $0.581873 | $308.01K | +0.65% |
| 2023-10-11 | $0.5969 | $0.5969 | $0.5699 | $0.578097 | $282.58K | -3.31% |
| 2023-10-10 | $0.5892 | $0.6151 | $0.5871 | $0.597888 | $102.73K | +1.26% |
| 2023-10-09 | $0.6175 | $0.6194 | $0.5758 | $0.59044 | $335.25K | -4.57% |
| 2023-10-08 | $0.6250 | $0.6260 | $0.6120 | $0.61869 | $41.56K | -0.46% |
| 2023-10-07 | $0.6277 | $0.6277 | $0.6180 | $0.621578 | $100.63K | -0.60% |
| 2023-10-06 | $0.6250 | $0.6294 | $0.6214 | $0.625358 | $312.91K | +0.86% |
| 2023-10-05 | $0.6123 | $0.6265 | $0.6092 | $0.620009 | $352.42K | +0.84% |
| 2023-10-04 | $0.6087 | $0.6212 | $0.6063 | $0.614837 | $271.10K | +0.39% |
| 2023-10-03 | $0.6216 | $0.6254 | $0.6041 | $0.612474 | $291.38K | -2.16% |
| 2023-10-02 | $0.6433 | $0.6474 | $0.6204 | $0.626007 | $443.62K | -3.17% |
| 2023-10-01 | $0.6394 | $0.6570 | $0.6365 | $0.646489 | $366.00K | +1.50% |
| 2023-09-30 | $0.6311 | $0.6498 | $0.6297 | $0.636946 | $227.12K | +0.97% |
| 2023-09-29 | $0.6282 | $0.6337 | $0.6252 | $0.630809 | $379.86K | +0.34% |
| 2023-09-28 | $0.6275 | $0.6361 | $0.6213 | $0.628682 | $361.06K | +1.24% |
| 2023-09-27 | $0.6155 | $0.6304 | $0.6090 | $0.620984 | $342.15K | +0.21% |
| 2023-09-26 | $0.6213 | $0.6355 | $0.6153 | $0.619653 | $239.81K | -0.84% |
| 2023-09-25 | $0.6164 | $0.6347 | $0.6110 | $0.624907 | $435.76K | +0.40% |
| 2023-09-24 | $0.6317 | $0.6330 | $0.6135 | $0.622391 | $236.14K | -1.07% |
| 2023-09-23 | $0.6289 | $0.6419 | $0.6240 | $0.629119 | $96.44K | +0.14% |
| 2023-09-22 | $0.6220 | $0.6400 | $0.6178 | $0.628265 | $146.33K | +1.11% |
| 2023-09-21 | $0.6215 | $0.6248 | $0.6170 | $0.621395 | $152.26K | -0.74% |
| 2023-09-20 | $0.6270 | $0.6379 | $0.6116 | $0.626053 | $282.18K | -0.90% |
| 2023-09-19 | $0.6418 | $0.6437 | $0.6203 | $0.631733 | $303.40K | -0.70% |
| 2023-09-18 | $0.6365 | $0.6441 | $0.6201 | $0.636185 | $345.16K | +1.01% |
| 2023-09-17 | $0.6441 | $0.6445 | $0.6113 | $0.629831 | $226.97K | -7.08% |
| 2023-09-16 | $0.6328 | $0.6897 | $0.6328 | $0.677843 | $152.32K | +7.39% |
| 2023-09-15 | $0.6300 | $0.6410 | $0.6190 | $0.631213 | $279.03K | +0.66% |
| 2023-09-14 | $0.6183 | $0.6320 | $0.6145 | $0.627073 | $188.02K | +0.84% |
| 2023-09-13 | $0.6090 | $0.6220 | $0.6060 | $0.621875 | $258.03K | +1.55% |
| 2023-09-12 | $0.6060 | $0.6239 | $0.6031 | $0.612369 | $247.73K | +0.38% |
| 2023-09-11 | $0.6096 | $0.6244 | $0.6008 | $0.610052 | $280.62K | -5.49% |
| 2023-09-10 | $0.6721 | $0.6722 | $0.6329 | $0.645499 | $88.48K | -4.10% |
| 2023-09-09 | $0.6690 | $0.6760 | $0.6650 | $0.673104 | $28.90K | +0.62% |
| 2023-09-08 | $0.6703 | $0.6760 | $0.6540 | $0.668933 | $137.07K | +0.14% |
| 2023-09-07 | $0.6590 | $0.6894 | $0.6540 | $0.667969 | $226.02K | +0.38% |
| 2023-09-06 | $0.6579 | $0.6730 | $0.6479 | $0.665413 | $313.49K | +1.05% |
| 2023-09-05 | $0.6643 | $0.6721 | $0.6502 | $0.658466 | $270.47K | -0.04% |
| 2023-09-04 | $0.6356 | $0.6676 | $0.6335 | $0.658753 | $235.85K | +3.12% |
| 2023-09-03 | $0.6420 | $0.6519 | $0.6321 | $0.638813 | $201.96K | -0.96% |
| 2023-09-02 | $0.6518 | $0.6539 | $0.6399 | $0.645017 | $220.69K | -1.17% |
| 2023-09-01 | $0.6580 | $0.6790 | $0.6455 | $0.652662 | $499.95K | -0.97% |
| 2023-08-31 | $0.6776 | $0.6875 | $0.6475 | $0.659087 | $383.07K | -4.05% |
| 2023-08-30 | $0.7010 | $0.7061 | $0.6752 | $0.686937 | $234.06K | -2.87% |
| 2023-08-29 | $0.6911 | $0.7186 | $0.6774 | $0.707232 | $380.81K | +2.46% |
| 2023-08-28 | $0.6823 | $0.7008 | $0.6611 | $0.690261 | $125.60K | +1.89% |
| 2023-08-27 | $0.6825 | $0.6864 | $0.6610 | $0.677455 | $237.18K | -0.73% |
| 2023-08-26 | $0.6895 | $0.6896 | $0.6746 | $0.682456 | $187.88K | -0.65% |
| 2023-08-25 | $0.6780 | $0.6915 | $0.6740 | $0.686943 | $219.81K | +0.15% |
| 2023-08-24 | $0.6963 | $0.7053 | $0.6728 | $0.685946 | $275.25K | -1.74% |
| 2023-08-23 | $0.6916 | $0.7118 | $0.6914 | $0.698068 | $301.49K | +1.35% |
| 2023-08-22 | $0.6824 | $0.6989 | $0.6609 | $0.688772 | $353.22K | +0.03% |
| 2023-08-21 | $0.6927 | $0.7091 | $0.6804 | $0.688579 | $342.81K | -1.51% |
| 2023-08-20 | $0.7072 | $0.7301 | $0.6895 | $0.699134 | $355.14K | -1.04% |
| 2023-08-19 | $0.7065 | $0.7149 | $0.6954 | $0.706473 | $301.45K | +0.71% |
| 2023-08-18 | $0.6660 | $0.7256 | $0.6650 | $0.701462 | $507.04K | +3.53% |
| 2023-08-17 | $0.7462 | $0.7545 | $0.6218 | $0.677541 | $849.01K | -8.18% |
| 2023-08-16 | $0.7385 | $0.7725 | $0.7113 | $0.737906 | $420.95K | -6.29% |
| 2023-08-15 | $0.8310 | $0.8310 | $0.7550 | $0.787418 | $142.77K | -4.54% |
| 2023-08-14 | $0.8338 | $0.8390 | $0.8165 | $0.824907 | $226.76K | -0.68% |
| 2023-08-13 | $0.8335 | $0.8367 | $0.8180 | $0.830531 | $195.51K | -0.54% |
| 2023-08-12 | $0.8393 | $0.8483 | $0.8331 | $0.835012 | $217.54K | +0.01% |
| 2023-08-11 | $0.8233 | $0.8417 | $0.8213 | $0.834948 | $201.73K | +1.17% |
| 2023-08-10 | $0.8350 | $0.8350 | $0.8176 | $0.825311 | $248.92K | -0.97% |
| 2023-08-09 | $0.8268 | $0.8381 | $0.8194 | $0.833413 | $239.88K | +0.42% |
| 2023-08-08 | $0.8307 | $0.8414 | $0.8249 | $0.829891 | $256.29K | -0.12% |
| 2023-08-07 | $0.8215 | $0.8322 | $0.8067 | $0.830919 | $273.72K | +0.54% |
| 2023-08-06 | $0.8380 | $0.8460 | $0.8203 | $0.826491 | $295.13K | -1.22% |
| 2023-08-05 | $0.8295 | $0.8434 | $0.8274 | $0.836701 | $229.84K | -0.25% |
| 2023-08-04 | $0.8493 | $0.8503 | $0.8222 | $0.838791 | $290.94K | -1.64% |
| 2023-08-03 | $0.8717 | $0.8737 | $0.8299 | $0.852762 | $269.68K | -1.89% |
| 2023-08-02 | $0.8584 | $0.8748 | $0.8469 | $0.869216 | $382.80K | +0.75% |
| 2023-08-01 | $0.8558 | $0.8787 | $0.8521 | $0.862735 | $280.39K | +0.22% |
| 2023-07-31 | $0.8745 | $0.8786 | $0.8451 | $0.860823 | $285.29K | -1.52% |
| 2023-07-30 | $0.8782 | $0.8836 | $0.8621 | $0.87411 | $308.65K | -1.08% |
| 2023-07-29 | $0.8803 | $0.8953 | $0.8766 | $0.883688 | $228.51K | +0.30% |
| 2023-07-28 | $0.8827 | $0.8829 | $0.8725 | $0.881037 | $186.78K | -0.57% |
| 2023-07-27 | $0.8966 | $0.8997 | $0.8674 | $0.886072 | $267.86K | +0.11% |
| 2023-07-26 | $0.8881 | $0.9018 | $0.8644 | $0.885126 | $421.49K | +4.04% |
| 2023-07-25 | $0.8600 | $0.8620 | $0.8360 | $0.850748 | $54.88K | -0.33% |
| 2023-07-24 | $0.9041 | $0.9050 | $0.853583 | $0.853583 | $321.17K | -5.64% |
| 2023-07-23 | $0.9010 | $0.9110 | $0.8930 | $0.904574 | $38.33K | +0.34% |
| 2023-07-22 | $0.9169 | $0.9181 | $0.8939 | $0.901547 | $231.15K | -1.27% |
| 2023-07-21 | $0.9050 | $0.9193 | $0.9029 | $0.913144 | $251.48K | +1.27% |
| 2023-07-20 | $0.8910 | $0.9125 | $0.8860 | $0.901664 | $230.71K | +0.55% |
| 2023-07-19 | $0.8980 | $0.9150 | $0.8930 | $0.896716 | $711.07K | -0.74% |
| 2023-07-18 | $0.9023 | $0.9163 | $0.8871 | $0.903394 | $395.09K | -1.51% |
| 2023-07-17 | $0.9190 | $0.9320 | $0.9040 | $0.917211 | $552.01K | -0.18% |
| 2023-07-16 | $0.9330 | $0.9354 | $0.9080 | $0.918895 | $529.44K | -1.02% |
| 2023-07-15 | $0.9293 | $0.9396 | $0.9190 | $0.928357 | $363.35K | -0.11% |
| 2023-07-14 | $0.9602 | $0.9800 | $0.9002 | $0.929342 | $1.18M | -3.47% |
| 2023-07-13 | $0.9700 | $0.9775 | $0.9275 | $0.962699 | $1.08M | +0.01% |
| 2023-07-12 | $1.017 | $1.0738 | $0.9580 | $0.96258 | $496.23K | -4.98% |
| 2023-07-11 | $0.9781 | $1.025 | $0.9773 | $1.013 | $402.07K | +2.85% |
| 2023-07-10 | $0.9302 | $1.00 | $0.9080 | $0.984973 | $493.60K | +5.89% |
| 2023-07-09 | $0.9459 | $0.9592 | $0.9250 | $0.930162 | $47.57K | -1.75% |
| 2023-07-08 | $0.9439 | $0.9552 | $0.9340 | $0.946735 | $138.01K | +0.49% |
| 2023-07-07 | $0.9345 | $0.9555 | $0.9067 | $0.942161 | $222.81K | +0.77% |
| 2023-07-06 | $0.9417 | $0.9859 | $0.9330 | $0.934965 | $407.82K | -0.98% |
| 2023-07-05 | $0.9646 | $0.9774 | $0.9245 | $0.9442 | $410.42K | -2.23% |
| 2023-07-04 | $0.9645 | $0.9778 | $0.9527 | $0.965742 | $103.91K | -0.14% |
| 2023-07-03 | $0.9555 | $0.9857 | $0.9488 | $0.967059 | $301.30K | +0.04% |
| 2023-07-02 | $0.9516 | $0.966667 | $0.9231 | $0.966667 | $296.24K | +2.26% |
| 2023-07-01 | $0.9689 | $0.9695 | $0.9257 | $0.94527 | $237.39K | -1.63% |
| 2023-06-30 | $0.9324 | $0.9852 | $0.8920 | $0.960973 | $638.12K | +3.81% |
| 2023-06-29 | $0.9123 | $0.9800 | $0.9086 | $0.925736 | $909.80K | +1.51% |
| 2023-06-28 | $0.9772 | $0.9772 | $0.9022 | $0.9120 | $246.75K | -6.98% |
| 2023-06-27 | $1.0115 | $1.027 | $0.9694 | $0.980479 | $363.76K | -1.52% |
| 2023-06-26 | $1.1124 | $1.1124 | $0.995615 | $0.995615 | $460.33K | -11.05% |
| 2023-06-25 | $1.0333 | $1.2753 | $1.033 | $1.1193 | $647.81K | +8.66% |
| 2023-06-24 | $0.9253 | $1.0695 | $0.9175 | $1.0301 | $1.05M | +11.44% |
| 2023-06-23 | $0.8910 | $0.9478 | $0.8910 | $0.92436 | $438.10K | +3.74% |
| 2023-06-22 | $0.9421 | $0.9630 | $0.8901 | $0.891045 | $381.01K | -5.42% |
| 2023-06-21 | $0.8667 | $0.9810 | $0.8653 | $0.94212 | $666.28K | +8.49% |
| 2023-06-20 | $0.8174 | $0.8792 | $0.8035 | $0.868368 | $301.68K | +6.46% |
| 2023-06-19 | $0.8186 | $0.8277 | $0.8032 | $0.815678 | $336.24K | +3.19% |
| 2023-06-18 | $0.7904 | $0.8247 | $0.7819 | $0.790457 | $431.52K | +0.15% |
| 2023-06-17 | $0.7653 | $0.7999 | $0.7589 | $0.789295 | $113.10K | +3.14% |
| 2023-06-16 | $0.7582 | $0.7763 | $0.7374 | $0.765237 | $94.10K | +1.30% |
| 2023-06-15 | $0.7664 | $0.7721 | $0.7332 | $0.755426 | $317.67K | -1.44% |
| 2023-06-14 | $0.8064 | $0.8147 | $0.7550 | $0.766464 | $174.91K | -4.54% |
| 2023-06-13 | $0.7975 | $0.8142 | $0.7708 | $0.80294 | $337.58K | +0.62% |
| 2023-06-12 | $0.8208 | $0.8208 | $0.7859 | $0.797996 | $182.04K | -1.66% |
| 2023-06-11 | $0.8045 | $0.8405 | $0.7900 | $0.811451 | $496.22K | +0.85% |
| 2023-06-10 | $0.9339 | $0.9361 | $0.7659 | $0.804651 | $389.21K | -14.03% |
| 2023-06-09 | $0.9770 | $0.9770 | $0.9300 | $0.935958 | $142.32K | -4.33% |
| 2023-06-08 | $0.9939 | $1.007 | $0.9345 | $0.978319 | $213.30K | -1.28% |
| 2023-06-07 | $1.0893 | $1.222 | $0.9780 | $0.991005 | $578.93K | -9.10% |
| 2023-06-06 | $1.0161 | $1.1281 | $1.0107 | $1.0903 | $586.75K | +7.05% |
| 2023-06-05 | $0.9996 | $1.1205 | $0.9485 | $1.0185 | $539.38K | -0.05% |
| 2023-06-04 | $1.0078 | $1.1216 | $0.9765 | $1.0189 | $507.02K | +1.32% |
| 2023-06-03 | $1.0124 | $1.0171 | $0.9993 | $1.0057 | $196.71K | -0.93% |
| 2023-06-02 | $1.0005 | $1.0218 | $0.9800 | $1.0152 | $179.83K | +1.32% |
| 2023-06-01 | $1.0344 | $1.0367 | $0.9906 | $1.0019 | $307.31K | -3.27% |
| 2023-05-31 | $1.0817 | $1.083 | $1.0191 | $1.0358 | $163.88K | -4.24% |
| 2023-05-30 | $1.128 | $1.1389 | $1.0802 | $1.0817 | $144.24K | -3.75% |
| 2023-05-29 | $1.1581 | $1.1621 | $1.117 | $1.1237 | $241.54K | -1.80% |
| 2023-05-28 | $1.1278 | $1.1668 | $1.1134 | $1.1444 | $476.04K | +1.28% |
| 2023-05-27 | $1.122 | $1.147 | $1.1129 | $1.1299 | $304.19K | +0.30% |
| 2023-05-26 | $1.0966 | $1.157 | $1.0648 | $1.1265 | $490.02K | +2.72% |
| 2023-05-25 | $1.1624 | $1.1645 | $1.0855 | $1.0967 | $635.26K | -5.93% |
| 2023-05-24 | $1.183 | $1.2631 | $1.1069 | $1.1659 | $1.01M | -0.74% |
| 2023-05-23 | $1.0743 | $1.5366 | $1.071 | $1.1746 | $3.06M | +9.35% |
| 2023-05-22 | $1.0173 | $1.119 | $1.0089 | $1.0742 | $298.78K | +5.57% |
| 2023-05-21 | $1.0441 | $1.0814 | $1.0166 | $1.0175 | $113.84K | -3.07% |
| 2023-05-20 | $1.0085 | $1.0949 | $0.9921 | $1.0498 | $428.62K | +3.36% |
| 2023-05-19 | $0.9341 | $1.0367 | $0.9235 | $1.0156 | $307.55K | +8.75% |
| 2023-05-18 | $0.9415 | $0.9850 | $0.9284 | $0.9339 | $132.63K | -0.85% |
| 2023-05-17 | $0.9243 | $0.9527 | $0.8974 | $0.94188 | $103.72K | +2.13% |
| 2023-05-16 | $1.0049 | $1.0061 | $0.922198 | $0.922198 | $108.70K | -8.23% |
| 2023-05-15 | $1.0062 | $1.0451 | $0.9856 | $1.0049 | $153.70K | +0.24% |
| 2023-05-14 | $0.9231 | $1.046 | $0.9231 | $1.0026 | $714.94K | +8.49% |
| 2023-05-13 | $0.9130 | $0.9551 | $0.9052 | $0.924147 | $167.85K | +0.25% |
| 2023-05-12 | $0.8593 | $0.9495 | $0.8370 | $0.921878 | $496.59K | +7.24% |
| 2023-05-11 | $0.8867 | $0.9061 | $0.8510 | $0.859644 | $733.10K | -2.52% |
| 2023-05-10 | $0.8017 | $0.9050 | $0.8006 | $0.881884 | $1.99M | +9.97% |
| 2023-05-09 | $0.7460 | $0.8830 | $0.7334 | $0.801943 | $1.46M | +7.57% |
| 2023-05-08 | $0.7260 | $0.7752 | $0.6740 | $0.745514 | $891.04K | +1.80% |
| 2023-05-07 | $0.7247 | $0.7433 | $0.7233 | $0.732324 | $451.05K | +0.36% |
| 2023-05-06 | $0.7950 | $0.7981 | $0.7142 | $0.729689 | $486.63K | -8.18% |
| 2023-05-05 | $0.7892 | $0.8102 | $0.7781 | $0.794676 | $236.33K | +0.00% |
| 2023-05-04 | $0.7819 | $0.8036 | $0.7730 | $0.79467 | $376.66K | +0.88% |
| 2023-05-03 | $0.7720 | $0.787703 | $0.7467 | $0.787703 | $490.73K | +2.93% |
| 2023-05-02 | $0.7596 | $0.7835 | $0.7550 | $0.765264 | $631.10K | +0.11% |
| 2023-05-01 | $0.7750 | $0.7844 | $0.7576 | $0.764407 | $635.73K | -1.67% |
| 2023-04-30 | $0.7954 | $0.7994 | $0.7545 | $0.777352 | $419.05K | -2.50% |
| 2023-04-29 | $0.7860 | $0.8077 | $0.7829 | $0.79729 | $373.95K | +1.07% |
| 2023-04-28 | $0.8184 | $0.8201 | $0.7790 | $0.788819 | $456.83K | -3.73% |
| 2023-04-27 | $0.7774 | $0.8411 | $0.7757 | $0.819366 | $456.63K | +5.37% |
| 2023-04-26 | $0.7980 | $0.8322 | $0.7500 | $0.77758 | $492.70K | -2.60% |
| 2023-04-25 | $0.7829 | $0.8103 | $0.7529 | $0.798329 | $366.70K | +1.93% |
| 2023-04-24 | $0.7748 | $0.7994 | $0.7585 | $0.783222 | $368.06K | +1.14% |
| 2023-04-23 | $0.7753 | $0.7788 | $0.7507 | $0.774419 | $476.21K | -0.02% |
| 2023-04-22 | $0.7649 | $0.7799 | $0.7564 | $0.774572 | $404.09K | +1.00% |
| 2023-04-21 | $0.8069 | $0.8225 | $0.7574 | $0.76691 | $607.51K | -4.86% |
| 2023-04-20 | $0.8396 | $0.8502 | $0.7978 | $0.806099 | $602.76K | -3.82% |
| 2023-04-19 | $0.9318 | $0.9321 | $0.8227 | $0.838073 | $690.22K | -10.05% |
| 2023-04-18 | $0.9097 | $0.9535 | $0.9009 | $0.931702 | $302.17K | +2.43% |
| 2023-04-17 | $0.9516 | $0.9606 | $0.9056 | $0.909576 | $400.14K | -4.44% |
| 2023-04-16 | $0.9292 | $0.9572 | $0.9129 | $0.951853 | $277.80K | +1.70% |
| 2023-04-15 | $0.9386 | $0.9476 | $0.9193 | $0.935915 | $565.71K | -0.32% |
| 2023-04-14 | $0.9275 | $0.9704 | $0.9236 | $0.938887 | $772.36K | +1.01% |
| 2023-04-13 | $0.9307 | $0.9716 | $0.9216 | $0.929484 | $874.33K | +3.36% |
| 2023-04-12 | $0.9230 | $0.9297 | $0.8968 | $0.899288 | $438.54K | -1.64% |
| 2023-04-11 | $0.8905 | $0.9517 | $0.8869 | $0.914258 | $935.70K | +2.81% |
| 2023-04-10 | $0.8656 | $0.9035 | $0.8581 | $0.88929 | $271.31K | +1.56% |
| 2023-04-09 | $0.8553 | $0.8958 | $0.8542 | $0.875596 | $381.81K | +2.31% |
| 2023-04-08 | $0.8731 | $0.8806 | $0.8501 | $0.855793 | $442.40K | -1.65% |
| 2023-04-07 | $0.8723 | $0.8902 | $0.8649 | $0.870154 | $407.71K | -0.81% |
| 2023-04-06 | $0.8810 | $0.8824 | $0.8585 | $0.877235 | $415.30K | -0.28% |
| 2023-04-05 | $0.8622 | $0.8868 | $0.8583 | $0.879727 | $495.71K | +1.82% |
| 2023-04-04 | $0.8495 | $0.8694 | $0.8413 | $0.863992 | $556.22K | +1.36% |
| 2023-04-03 | $0.8458 | $0.8654 | $0.8220 | $0.852436 | $715.93K | +0.96% |
| 2023-04-02 | $0.8766 | $0.8794 | $0.8340 | $0.844363 | $550.13K | -2.72% |
| 2023-04-01 | $0.8864 | $0.8917 | $0.8634 | $0.867948 | $523.66K | -1.33% |
| 2023-03-31 | $0.8797 | $0.8927 | $0.8647 | $0.879659 | $471.81K | -0.32% |
| 2023-03-30 | $0.9172 | $0.9220 | $0.8709 | $0.882494 | $715.96K | -3.74% |
| 2023-03-29 | $0.8832 | $0.9305 | $0.8777 | $0.916813 | $447.88K | +3.69% |
| 2023-03-28 | $0.8371 | $0.8956 | $0.8257 | $0.884185 | $744.50K | +5.69% |
| 2023-03-27 | $0.8660 | $0.8710 | $0.8090 | $0.836608 | $362.84K | -3.38% |
| 2023-03-26 | $0.8530 | $0.8720 | $0.8360 | $0.865846 | $213.09K | +1.45% |
| 2023-03-25 | $0.8861 | $0.9032 | $0.8430 | $0.853457 | $545.78K | -3.03% |
| 2023-03-24 | $0.8832 | $0.8940 | $0.8421 | $0.880165 | $803.10K | +0.56% |
| 2023-03-23 | $0.8858 | $0.9009 | $0.8570 | $0.875247 | $643.77K | -1.17% |
| 2023-03-22 | $0.9720 | $0.9769 | $0.8480 | $0.885616 | $957.87K | -8.95% |
| 2023-03-21 | $0.9380 | $0.9750 | $0.8940 | $0.972681 | $442.15K | +3.99% |
| 2023-03-20 | $0.9880 | $1.013 | $0.9320 | $0.93535 | $1.17M | -5.36% |
| 2023-03-19 | $0.9829 | $1.0151 | $0.9758 | $0.9883 | $584.48K | +0.10% |
| 2023-03-18 | $1.0361 | $1.075 | $0.9720 | $0.987349 | $1.17M | -4.71% |
| 2023-03-17 | $0.9930 | $1.0394 | $0.9631 | $1.0361 | $905.49K | +4.72% |
| 2023-03-16 | $1.0812 | $1.1222 | $0.9875 | $0.989406 | $1.49M | -8.50% |
| 2023-03-15 | $1.1153 | $1.1708 | $1.0685 | $1.0813 | $1.24M | -2.71% |
| 2023-03-14 | $1.0845 | $1.2163 | $1.0736 | $1.1115 | $2.05M | +2.62% |
| 2023-03-13 | $0.9910 | $1.1217 | $0.9909 | $1.0831 | $1.52M | +9.33% |
| 2023-03-12 | $0.8812 | $0.9991 | $0.8729 | $0.990625 | $1.09M | +12.50% |
| 2023-03-11 | $0.9403 | $0.9882 | $0.8541 | $0.88058 | $1.24M | -6.31% |
| 2023-03-10 | $0.8530 | $0.9802 | $0.8399 | $0.939873 | $1.53M | +10.23% |
| 2023-03-09 | $0.8321 | $0.8932 | $0.8225 | $0.852628 | $1.10M | +2.50% |
| 2023-03-08 | $0.8070 | $0.8592 | $0.7883 | $0.831797 | $905.90K | +2.39% |
| 2023-03-07 | $0.8121 | $0.8189 | $0.7724 | $0.81241 | $853.67K | +1.12% |
| 2023-03-06 | $0.7913 | $0.8266 | $0.7790 | $0.803442 | $507.46K | +0.53% |
| 2023-03-05 | $0.7896 | $0.8075 | $0.7872 | $0.799181 | $380.43K | +0.51% |
| 2023-03-04 | $0.7973 | $0.8024 | $0.7550 | $0.795118 | $479.29K | +0.08% |
| 2023-03-03 | $0.8665 | $0.8672 | $0.7640 | $0.79445 | $640.33K | -8.33% |
| 2023-03-02 | $0.8945 | $0.8989 | $0.8506 | $0.866624 | $324.81K | -3.16% |
| 2023-03-01 | $0.8524 | $0.9232 | $0.8399 | $0.894935 | $437.27K | +4.99% |
| 2023-02-28 | $0.8612 | $0.8807 | $0.8501 | $0.852368 | $272.96K | -1.71% |
| 2023-02-27 | $0.8776 | $0.8893 | $0.8478 | $0.867182 | $470.73K | -1.19% |
| 2023-02-26 | $0.8583 | $0.8803 | $0.8510 | $0.877655 | $389.43K | +2.22% |
| 2023-02-25 | $0.8823 | $0.8871 | $0.8351 | $0.858611 | $527.55K | -2.20% |
| 2023-02-24 | $0.9151 | $0.9282 | $0.8600 | $0.877961 | $663.65K | -3.01% |
| 2023-02-23 | $0.9072 | $0.9345 | $0.8872 | $0.905244 | $647.50K | -0.16% |
| 2023-02-22 | $0.9637 | $0.9687 | $0.8797 | $0.906681 | $754.99K | -5.95% |
| 2023-02-21 | $0.9918 | $1.0044 | $0.9546 | $0.96407 | $615.60K | -2.06% |
| 2023-02-20 | $0.9312 | $1.0003 | $0.9150 | $0.984298 | $863.93K | +5.94% |
| 2023-02-19 | $0.9196 | $0.9773 | $0.9131 | $0.929143 | $542.58K | +1.01% |
| 2023-02-18 | $0.9152 | $0.9387 | $0.9043 | $0.919839 | $291.15K | +0.33% |
| 2023-02-17 | $0.8876 | $0.9507 | $0.8842 | $0.916819 | $823.01K | +2.67% |
| 2023-02-16 | $0.9509 | $0.9758 | $0.8841 | $0.892979 | $1.04M | -6.19% |
| 2023-02-15 | $0.8852 | $0.9556 | $0.8643 | $0.951908 | $899.00K | +6.98% |
| 2023-02-14 | $0.8563 | $0.8910 | $0.8327 | $0.889838 | $877.06K | +3.96% |
| 2023-02-13 | $0.8646 | $0.8694 | $0.8114 | $0.855969 | $1.10M | -0.27% |
| 2023-02-12 | $0.8602 | $0.8911 | $0.8400 | $0.858328 | $725.46K | -1.40% |
| 2023-02-11 | $0.8454 | $0.870523 | $0.8406 | $0.870523 | $495.58K | +2.68% |
| 2023-02-10 | $0.8708 | $0.8952 | $0.8324 | $0.847803 | $965.37K | -2.01% |
| 2023-02-09 | $1.0116 | $1.0259 | $0.8478 | $0.865164 | $1.25M | -14.52% |
| 2023-02-08 | $1.0389 | $1.0947 | $0.9872 | $1.0121 | $899.20K | -2.73% |
| 2023-02-07 | $0.9608 | $1.0405 | $0.9466 | $1.0405 | $1.03M | +7.70% |
| 2023-02-06 | $0.9681 | $0.9925 | $0.9434 | $0.966157 | $748.05K | -0.12% |
| 2023-02-05 | $1.0071 | $1.0443 | $0.9482 | $0.967291 | $822.17K | -3.31% |
| 2023-02-04 | $1.0425 | $1.0536 | $1.0004 | $1.0004 | $471.63K | -3.51% |
| 2023-02-03 | $1.0136 | $1.063 | $1.0023 | $1.0368 | $839.81K | +2.39% |
| 2023-02-02 | $0.9712 | $1.0718 | $0.9710 | $1.0126 | $859.58K | +4.26% |
| 2023-02-01 | $0.9500 | $0.9760 | $0.8960 | $0.971264 | $609.96K | +2.17% |
| 2023-01-31 | $0.9403 | $0.9784 | $0.9309 | $0.95061 | $550.24K | +0.08% |
| 2023-01-30 | $1.0311 | $1.0383 | $0.9201 | $0.949841 | $1.03M | -7.92% |
| 2023-01-29 | $0.9985 | $1.0455 | $0.9896 | $1.0316 | $373.92K | +3.32% |
| 2023-01-28 | $1.0235 | $1.0415 | $0.9888 | $0.998407 | $393.71K | -0.99% |
| 2023-01-27 | $1.0104 | $1.0608 | $0.9937 | $1.0084 | $7.23M | -1.25% |
| 2023-01-26 | $1.0104 | $1.0711 | $1.0097 | $1.0211 | $2.65M | +0.31% |
| 2023-01-25 | $1.0601 | $1.0748 | $0.9751 | $1.018 | $3.84M | -4.39% |
| 2023-01-24 | $0.9979 | $1.1369 | $0.9921 | $1.0647 | $1.52M | +6.69% |
| 2023-01-23 | $0.9984 | $1.0303 | $0.9761 | $0.997949 | $653.08K | +0.21% |
| 2023-01-22 | $1.0455 | $1.0807 | $0.9777 | $0.995818 | $1.16M | -4.77% |
| 2023-01-21 | $1.0662 | $1.1454 | $1.0347 | $1.0457 | $1.65M | -1.54% |
| 2023-01-20 | $1.0128 | $1.0889 | $1.0052 | $1.0621 | $1.47M | +4.50% |
| 2023-01-19 | $1.0452 | $1.0743 | $1.0009 | $1.0163 | $2.10M | -2.23% |
| 2023-01-18 | $0.9375 | $1.1008 | $0.8972 | $1.0394 | $2.88M | +11.33% |
| 2023-01-17 | $0.9123 | $0.9659 | $0.8821 | $0.933665 | $1.37M | +1.71% |
| 2023-01-16 | $0.8498 | $0.9476 | $0.8166 | $0.917954 | $1.63M | +7.20% |
| 2023-01-15 | $0.8427 | $0.8731 | $0.7985 | $0.856261 | $1.16M | +1.33% |
| 2023-01-14 | $0.7829 | $0.9176 | $0.7806 | $0.845048 | $1.75M | +7.93% |
| 2023-01-13 | $0.7629 | $0.7949 | $0.7433 | $0.782986 | $677.65K | +2.13% |
| 2023-01-12 | $0.7413 | $0.7900 | $0.7034 | $0.76668 | $1.05M | +4.58% |
| 2023-01-11 | $0.7468 | $0.7567 | $0.7181 | $0.733097 | $672.31K | -1.82% |
| 2023-01-10 | $0.7359 | $0.7621 | $0.7185 | $0.74669 | $493.73K | +1.31% |
| 2023-01-09 | $0.6814 | $0.7750 | $0.6789 | $0.737055 | $890.59K | +8.20% |
| 2023-01-08 | $0.6577 | $0.6831 | $0.6477 | $0.681175 | $331.55K | +3.19% |
| 2023-01-07 | $0.6604 | $0.6854 | $0.6516 | $0.660146 | $544.43K | +0.15% |
| 2023-01-06 | $0.6578 | $0.6652 | $0.6415 | $0.659137 | $392.72K | +0.30% |
| 2023-01-05 | $0.6285 | $0.6765 | $0.6188 | $0.657159 | $964.90K | +4.56% |
| 2023-01-04 | $0.6204 | $0.6482 | $0.6076 | $0.6285 | $523.91K | +1.55% |
| 2023-01-03 | $0.5464 | $0.6581 | $0.5458 | $0.618893 | $2.25M | +13.47% |
| 2023-01-02 | $0.5372 | $0.5562 | $0.5148 | $0.545443 | $246.28K | +0.68% |
| 2023-01-01 | $0.5396 | $0.5653 | $0.5163 | $0.541742 | $1.55M | -5.46% |
Frequently asked questions
What was the Kava price on January 1, 2023?
KAVA opened 2023-01-01 at $0.5396 and closed that day at $0.541742.
What was the highest price of Kava in 2023?
The highest was $1.5366 on 2023-05-23; the lowest was $0.5148 on 2023-01-02.
How much did Kava change in 2023?
KAVA moved +61.98% in 2023, from $0.5396 to $0.874049.
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.