Kava price history in 2024
In 2024 Kava (KAVA) went from $0.8740 on 2024-01-01 to $0.449141 on 2024-12-31, a change of -48.61%. The highest price was $1.1485 on 2024-03-14 and the lowest $0.2456 on 2024-08-05. About $161.69M was traded across the year. The best day was 2024-09-19 (+17.25%) and the worst 2024-12-09 (-20.41%).
$0.8740Open · 2024-01-01
$0.449141Close · 2024-12-31
$1.1485High · 2024-03-14
$0.2456Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.8740 | $0.9720 | $0.6656 | $0.704467 | $20.35M | -19.40% |
| February | $0.7022 | $0.8800 | $0.6800 | $0.845923 | $16.93M | +20.47% |
| March | $0.8419 | $1.1485 | $0.7890 | $1.0585 | $39.93M | +25.73% |
| April | $1.0654 | $1.13 | $0.5600 | $0.647206 | $12.93M | -39.25% |
| May | $0.6462 | $0.7064 | $0.6010 | $0.655601 | $10.00M | +1.45% |
| June | $0.6575 | $0.7133 | $0.4217 | $0.437871 | $9.31M | -33.40% |
| July | $0.4342 | $0.4451 | $0.317282 | $0.401201 | $7.84M | -7.60% |
| August | $0.4022 | $0.4029 | $0.2456 | $0.30233 | $5.66M | -24.83% |
| September | $0.2991 | $0.4265 | $0.2671 | $0.36138 | $10.40M | +20.82% |
| October | $0.3481 | $0.3913 | $0.3025 | $0.324855 | $5.42M | -6.68% |
| November | $0.3274 | $0.6210 | $0.2867 | $0.614746 | $9.81M | +87.77% |
| December | $0.6111 | $0.7479 | $0.3725 | $0.449141 | $13.12M | -26.50% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.4579 | $0.4659 | $0.4430 | $0.449141 | $228.78K | -2.24% |
| 2024-12-30 | $0.4658 | $0.4837 | $0.4500 | $0.459427 | $265.83K | -1.82% |
| 2024-12-29 | $0.4836 | $0.4866 | $0.4610 | $0.467934 | $113.06K | -2.31% |
| 2024-12-28 | $0.4563 | $0.4851 | $0.4558 | $0.478992 | $252.24K | +4.99% |
| 2024-12-27 | $0.4458 | $0.4764 | $0.4418 | $0.456226 | $137.81K | +1.37% |
| 2024-12-26 | $0.4771 | $0.4806 | $0.4379 | $0.45005 | $386.34K | -5.69% |
| 2024-12-25 | $0.4827 | $0.4907 | $0.4702 | $0.477186 | $167.15K | -0.58% |
| 2024-12-24 | $0.4545 | $0.4842 | $0.4412 | $0.479958 | $318.29K | +5.67% |
| 2024-12-23 | $0.4272 | $0.4594 | $0.4150 | $0.454187 | $175.62K | +6.53% |
| 2024-12-22 | $0.4200 | $0.4417 | $0.4100 | $0.426333 | $315.41K | +1.08% |
| 2024-12-21 | $0.4385 | $0.4670 | $0.4133 | $0.421759 | $610.67K | -3.63% |
| 2024-12-20 | $0.4202 | $0.4424 | $0.3725 | $0.437645 | $561.03K | +4.52% |
| 2024-12-19 | $0.4624 | $0.4755 | $0.4096 | $0.418716 | $654.90K | -9.09% |
| 2024-12-18 | $0.5250 | $0.5301 | $0.4585 | $0.460586 | $1.06M | -12.53% |
| 2024-12-17 | $0.5615 | $0.5625 | $0.5209 | $0.526537 | $218.32K | -6.26% |
| 2024-12-16 | $0.5688 | $0.5807 | $0.5416 | $0.5617 | $154.24K | -0.70% |
| 2024-12-15 | $0.5550 | $0.5743 | $0.5421 | $0.565635 | $350.53K | +1.02% |
| 2024-12-14 | $0.5850 | $0.5931 | $0.5422 | $0.559937 | $468.74K | -4.51% |
| 2024-12-13 | $0.5924 | $0.5965 | $0.5697 | $0.586388 | $323.38K | -1.10% |
| 2024-12-12 | $0.5817 | $0.6155 | $0.5762 | $0.592904 | $295.43K | +0.84% |
| 2024-12-11 | $0.5394 | $0.587994 | $0.5137 | $0.587994 | $528.34K | +8.89% |
| 2024-12-10 | $0.5687 | $0.5786 | $0.4920 | $0.539982 | $355.17K | -4.97% |
| 2024-12-09 | $0.7128 | $0.7140 | $0.4400 | $0.568198 | $455.80K | -20.41% |
| 2024-12-08 | $0.7076 | $0.7158 | $0.6805 | $0.713897 | $244.23K | +0.89% |
| 2024-12-07 | $0.7151 | $0.7216 | $0.6941 | $0.707629 | $518.01K | -0.99% |
| 2024-12-06 | $0.7139 | $0.7415 | $0.6902 | $0.714698 | $651.23K | +0.07% |
| 2024-12-05 | $0.7065 | $0.7479 | $0.6666 | $0.714182 | $786.68K | +0.89% |
| 2024-12-04 | $0.6995 | $0.7400 | $0.6676 | $0.707884 | $822.33K | +1.74% |
| 2024-12-03 | $0.6292 | $0.7050 | $0.6068 | $0.695773 | $516.46K | +9.94% |
| 2024-12-02 | $0.6103 | $0.632888 | $0.5607 | $0.632888 | $712.58K | +4.35% |
| 2024-12-01 | $0.6111 | $0.6212 | $0.5832 | $0.606512 | $468.92K | -1.34% |
| 2024-11-30 | $0.6013 | $0.6210 | $0.5894 | $0.614746 | $421.73K | +1.56% |
| 2024-11-29 | $0.5508 | $0.6096 | $0.5316 | $0.605277 | $421.35K | +9.95% |
| 2024-11-28 | $0.5568 | $0.5568 | $0.5276 | $0.550497 | $175.88K | -1.04% |
| 2024-11-27 | $0.5332 | $0.5630 | $0.5162 | $0.556261 | $199.47K | +3.70% |
| 2024-11-26 | $0.5107 | $0.5511 | $0.4814 | $0.536434 | $403.50K | +4.37% |
| 2024-11-25 | $0.5314 | $0.5523 | $0.5007 | $0.513952 | $188.14K | -3.41% |
| 2024-11-24 | $0.5059 | $0.5689 | $0.4848 | $0.532091 | $571.45K | +4.87% |
| 2024-11-23 | $0.4802 | $0.5150 | $0.4729 | $0.507391 | $280.01K | +6.03% |
| 2024-11-22 | $0.4629 | $0.4802 | $0.4438 | $0.478549 | $179.50K | +3.70% |
| 2024-11-21 | $0.4379 | $0.4705 | $0.4270 | $0.461495 | $466.88K | +5.34% |
| 2024-11-20 | $0.4612 | $0.4615 | $0.4289 | $0.438081 | $122.79K | -4.62% |
| 2024-11-19 | $0.4732 | $0.5209 | $0.4475 | $0.459293 | $497.03K | -2.56% |
| 2024-11-18 | $0.4477 | $0.4977 | $0.4339 | $0.471362 | $602.11K | +5.44% |
| 2024-11-17 | $0.4251 | $0.5020 | $0.4124 | $0.447033 | $495.68K | +5.14% |
| 2024-11-16 | $0.3989 | $0.4263 | $0.3958 | $0.425198 | $166.10K | +6.58% |
| 2024-11-15 | $0.3788 | $0.3994 | $0.3669 | $0.398965 | $106.45K | +5.45% |
| 2024-11-14 | $0.3762 | $0.3937 | $0.3670 | $0.378357 | $357.52K | -1.24% |
| 2024-11-13 | $0.4087 | $0.4288 | $0.3744 | $0.383099 | $672.09K | -5.97% |
| 2024-11-12 | $0.4009 | $0.4546 | $0.3826 | $0.407422 | $721.52K | +2.74% |
| 2024-11-11 | $0.3803 | $0.4547 | $0.3780 | $0.39656 | $491.96K | +5.16% |
| 2024-11-10 | $0.3572 | $0.3865 | $0.3522 | $0.377103 | $428.18K | +5.63% |
| 2024-11-09 | $0.3436 | $0.3586 | $0.3422 | $0.356992 | $123.22K | +3.37% |
| 2024-11-08 | $0.3422 | $0.3474 | $0.3341 | $0.345366 | $278.23K | +0.97% |
| 2024-11-07 | $0.3427 | $0.3503 | $0.3333 | $0.342042 | $283.04K | -0.15% |
| 2024-11-06 | $0.3126 | $0.3459 | $0.3126 | $0.342564 | $335.54K | +9.90% |
| 2024-11-05 | $0.2942 | $0.3139 | $0.2942 | $0.311715 | $152.62K | +5.92% |
| 2024-11-04 | $0.3050 | $0.3118 | $0.2867 | $0.29429 | $146.77K | -2.81% |
| 2024-11-03 | $0.2981 | $0.3118 | $0.2957 | $0.302792 | $213.35K | -5.04% |
| 2024-11-02 | $0.3227 | $0.3289 | $0.3132 | $0.318873 | $73.33K | -0.35% |
| 2024-11-01 | $0.3274 | $0.3346 | $0.3167 | $0.319984 | $232.12K | -1.50% |
| 2024-10-31 | $0.3495 | $0.3495 | $0.3206 | $0.324855 | $238.51K | -7.44% |
| 2024-10-30 | $0.3478 | $0.3610 | $0.3421 | $0.350948 | $112.34K | +0.22% |
| 2024-10-29 | $0.3270 | $0.3503 | $0.3265 | $0.35019 | $276.87K | +7.05% |
| 2024-10-28 | $0.3289 | $0.3310 | $0.3120 | $0.327134 | $137.83K | -0.60% |
| 2024-10-27 | $0.3223 | $0.3326 | $0.3187 | $0.329095 | $92.68K | +1.01% |
| 2024-10-26 | $0.3218 | $0.3287 | $0.3151 | $0.325797 | $181.49K | +1.88% |
| 2024-10-25 | $0.3468 | $0.3483 | $0.3072 | $0.319786 | $266.37K | -8.35% |
| 2024-10-24 | $0.3471 | $0.3539 | $0.3422 | $0.348928 | $195.99K | +0.24% |
| 2024-10-23 | $0.3458 | $0.3538 | $0.3368 | $0.348091 | $236.22K | -4.86% |
| 2024-10-22 | $0.3665 | $0.3721 | $0.3563 | $0.365873 | $91.98K | +0.48% |
| 2024-10-21 | $0.3840 | $0.3858 | $0.3641 | $0.364121 | $237.21K | -5.10% |
| 2024-10-20 | $0.3728 | $0.3906 | $0.3717 | $0.383693 | $169.47K | +3.01% |
| 2024-10-19 | $0.3662 | $0.3737 | $0.3633 | $0.372485 | $242.55K | +1.52% |
| 2024-10-18 | $0.3608 | $0.3685 | $0.3552 | $0.366901 | $195.64K | +1.50% |
| 2024-10-17 | $0.3677 | $0.3708 | $0.3492 | $0.361474 | $240.19K | -2.02% |
| 2024-10-16 | $0.3813 | $0.3821 | $0.3642 | $0.368917 | $113.41K | -2.81% |
| 2024-10-15 | $0.3600 | $0.3913 | $0.3482 | $0.379567 | $542.09K | +5.58% |
| 2024-10-14 | $0.3407 | $0.3606 | $0.3388 | $0.359514 | $106.43K | +5.58% |
| 2024-10-13 | $0.3481 | $0.3482 | $0.3308 | $0.340516 | $26.79K | -2.39% |
| 2024-10-12 | $0.3443 | $0.3587 | $0.3421 | $0.348846 | $64.24K | +0.98% |
| 2024-10-11 | $0.3240 | $0.3583 | $0.3231 | $0.345454 | $201.76K | +6.67% |
| 2024-10-10 | $0.3283 | $0.3404 | $0.3106 | $0.323853 | $74.10K | -0.40% |
| 2024-10-09 | $0.3352 | $0.3406 | $0.3181 | $0.325154 | $187.11K | -2.54% |
| 2024-10-08 | $0.3288 | $0.3372 | $0.3260 | $0.333618 | $186.61K | +0.53% |
| 2024-10-07 | $0.3441 | $0.3477 | $0.3269 | $0.331866 | $181.95K | -3.44% |
| 2024-10-06 | $0.3422 | $0.3617 | $0.3368 | $0.343674 | $142.74K | +3.86% |
| 2024-10-05 | $0.3359 | $0.3420 | $0.3263 | $0.330916 | $29.13K | -1.50% |
| 2024-10-04 | $0.3302 | $0.3425 | $0.3289 | $0.335954 | $138.38K | +8.08% |
| 2024-10-03 | $0.3199 | $0.3328 | $0.3025 | $0.310843 | $55.15K | -2.83% |
| 2024-10-02 | $0.3344 | $0.3469 | $0.3037 | $0.319896 | $109.06K | -4.40% |
| 2024-10-01 | $0.3481 | $0.3563 | $0.3255 | $0.334622 | $346.28K | -7.40% |
| 2024-09-30 | $0.3894 | $0.3896 | $0.3582 | $0.36138 | $49.29K | -7.20% |
| 2024-09-29 | $0.3999 | $0.4013 | $0.3833 | $0.3894 | $35.95K | -1.22% |
| 2024-09-28 | $0.3907 | $0.4022 | $0.3840 | $0.394198 | $182.16K | +0.08% |
| 2024-09-27 | $0.3953 | $0.4044 | $0.3772 | $0.39389 | $216.22K | +0.77% |
| 2024-09-26 | $0.3915 | $0.3996 | $0.3818 | $0.390889 | $287.07K | +3.40% |
| 2024-09-25 | $0.3820 | $0.3924 | $0.3775 | $0.378025 | $62.23K | -1.60% |
| 2024-09-24 | $0.3751 | $0.3930 | $0.3751 | $0.384152 | $190.28K | +2.23% |
| 2024-09-23 | $0.3752 | $0.3881 | $0.3706 | $0.375777 | $162.42K | +0.38% |
| 2024-09-22 | $0.3747 | $0.3810 | $0.3630 | $0.374355 | $185.87K | -4.17% |
| 2024-09-21 | $0.3749 | $0.3916 | $0.3623 | $0.390662 | $83.20K | +3.01% |
| 2024-09-20 | $0.3896 | $0.4101 | $0.3733 | $0.379238 | $1.46M | -2.08% |
| 2024-09-19 | $0.3307 | $0.4265 | $0.3290 | $0.387281 | $3.46M | +17.25% |
| 2024-09-18 | $0.3056 | $0.3414 | $0.3037 | $0.3303 | $1.23M | +8.20% |
| 2024-09-17 | $0.2953 | $0.3058 | $0.2917 | $0.305254 | $37.84K | +1.83% |
| 2024-09-16 | $0.2992 | $0.3046 | $0.2907 | $0.299769 | $142.85K | -0.28% |
| 2024-09-15 | $0.3144 | $0.3168 | $0.2929 | $0.300604 | $165.01K | -4.30% |
| 2024-09-14 | $0.3143 | $0.3171 | $0.3094 | $0.314125 | $107.58K | -0.59% |
| 2024-09-13 | $0.3181 | $0.3209 | $0.3113 | $0.315988 | $168.36K | -0.16% |
| 2024-09-12 | $0.3087 | $0.3186 | $0.3087 | $0.31649 | $217.94K | +3.24% |
| 2024-09-11 | $0.3003 | $0.3157 | $0.3003 | $0.306568 | $189.93K | +1.20% |
| 2024-09-10 | $0.3033 | $0.3111 | $0.2939 | $0.30293 | $181.96K | +0.12% |
| 2024-09-09 | $0.2965 | $0.3066 | $0.2965 | $0.302572 | $185.72K | +2.93% |
| 2024-09-08 | $0.2802 | $0.2975 | $0.2794 | $0.293968 | $154.45K | +4.91% |
| 2024-09-07 | $0.2841 | $0.2885 | $0.2780 | $0.280199 | $136.68K | -0.61% |
| 2024-09-06 | $0.2836 | $0.2886 | $0.2671 | $0.281927 | $247.81K | -0.98% |
| 2024-09-05 | $0.2862 | $0.2938 | $0.2801 | $0.284713 | $209.28K | -1.64% |
| 2024-09-04 | $0.2961 | $0.3000 | $0.2851 | $0.289475 | $187.75K | -1.36% |
| 2024-09-03 | $0.2910 | $0.2965 | $0.2758 | $0.293479 | $215.91K | -3.68% |
| 2024-09-02 | $0.2899 | $0.3064 | $0.2893 | $0.304678 | $46.37K | +3.66% |
| 2024-09-01 | $0.2991 | $0.3041 | $0.2877 | $0.293918 | $197.32K | -2.78% |
| 2024-08-31 | $0.3149 | $0.3174 | $0.30233 | $0.30233 | $166.91K | -3.46% |
| 2024-08-30 | $0.3014 | $0.3185 | $0.3003 | $0.313169 | $193.10K | -1.10% |
| 2024-08-29 | $0.3123 | $0.3280 | $0.3114 | $0.316665 | $36.74K | +1.61% |
| 2024-08-28 | $0.3170 | $0.3293 | $0.3031 | $0.311641 | $41.72K | -1.38% |
| 2024-08-27 | $0.3348 | $0.3388 | $0.3103 | $0.315998 | $276.11K | -6.91% |
| 2024-08-26 | $0.3553 | $0.3627 | $0.3339 | $0.33944 | $282.08K | -5.23% |
| 2024-08-25 | $0.3648 | $0.3732 | $0.3541 | $0.358173 | $253.60K | -2.50% |
| 2024-08-24 | $0.3739 | $0.3816 | $0.3550 | $0.367371 | $243.72K | -0.89% |
| 2024-08-23 | $0.3577 | $0.3768 | $0.3563 | $0.370666 | $254.98K | +7.18% |
| 2024-08-22 | $0.3428 | $0.3535 | $0.3365 | $0.345824 | $71.51K | +0.15% |
| 2024-08-21 | $0.3385 | $0.3539 | $0.3359 | $0.34529 | $202.53K | +2.47% |
| 2024-08-20 | $0.3276 | $0.3449 | $0.3266 | $0.336965 | $206.95K | +3.01% |
| 2024-08-19 | $0.3218 | $0.3379 | $0.3189 | $0.32712 | $211.96K | +2.45% |
| 2024-08-18 | $0.3212 | $0.3233 | $0.3122 | $0.319287 | $193.73K | +0.62% |
| 2024-08-17 | $0.3086 | $0.3223 | $0.3065 | $0.317322 | $169.15K | +2.81% |
| 2024-08-16 | $0.3028 | $0.3129 | $0.2991 | $0.308661 | $210.26K | -3.88% |
| 2024-08-15 | $0.3273 | $0.3297 | $0.3157 | $0.321117 | $97.95K | -1.84% |
| 2024-08-14 | $0.3276 | $0.3288 | $0.3198 | $0.327133 | $242.10K | -0.96% |
| 2024-08-13 | $0.3262 | $0.3446 | $0.3220 | $0.330306 | $272.34K | +0.70% |
| 2024-08-12 | $0.3285 | $0.3319 | $0.3181 | $0.328015 | $266.78K | +5.18% |
| 2024-08-11 | $0.3369 | $0.3425 | $0.3109 | $0.311847 | $57.71K | -7.52% |
| 2024-08-10 | $0.3296 | $0.3388 | $0.3247 | $0.337195 | $59.23K | +2.21% |
| 2024-08-09 | $0.3232 | $0.3348 | $0.3224 | $0.329901 | $281.08K | +1.51% |
| 2024-08-08 | $0.3199 | $0.3320 | $0.3177 | $0.325006 | $318.95K | +9.91% |
| 2024-08-07 | $0.3011 | $0.3119 | $0.2902 | $0.295693 | $50.82K | -1.12% |
| 2024-08-06 | $0.3019 | $0.3125 | $0.2925 | $0.299032 | $333.77K | +5.95% |
| 2024-08-05 | $0.3100 | $0.3110 | $0.2456 | $0.282246 | $124.89K | -9.05% |
| 2024-08-04 | $0.3343 | $0.3392 | $0.3039 | $0.310338 | $86.05K | -7.07% |
| 2024-08-03 | $0.3539 | $0.3579 | $0.3275 | $0.33396 | $45.11K | -3.66% |
| 2024-08-02 | $0.3627 | $0.3637 | $0.3423 | $0.346648 | $328.62K | -9.18% |
| 2024-08-01 | $0.4022 | $0.4029 | $0.3544 | $0.381684 | $79.67K | -4.86% |
| 2024-07-31 | $0.4033 | $0.4170 | $0.3970 | $0.401201 | $82.61K | -1.29% |
| 2024-07-30 | $0.4164 | $0.4211 | $0.3988 | $0.406438 | $393.17K | -2.48% |
| 2024-07-29 | $0.4172 | $0.4218 | $0.4118 | $0.416766 | $291.66K | +0.14% |
| 2024-07-28 | $0.4140 | $0.4283 | $0.4113 | $0.416193 | $228.36K | -0.84% |
| 2024-07-27 | $0.4222 | $0.4325 | $0.4128 | $0.419701 | $292.63K | -0.26% |
| 2024-07-26 | $0.4175 | $0.4340 | $0.4173 | $0.420792 | $298.40K | +7.26% |
| 2024-07-25 | $0.4004 | $0.4024 | $0.3772 | $0.392314 | $60.14K | -1.90% |
| 2024-07-24 | $0.4118 | $0.4155 | $0.3972 | $0.399896 | $45.40K | -2.52% |
| 2024-07-23 | $0.4127 | $0.4187 | $0.4011 | $0.410222 | $449.28K | -0.53% |
| 2024-07-22 | $0.4189 | $0.4216 | $0.4003 | $0.412398 | $328.90K | -2.62% |
| 2024-07-21 | $0.4232 | $0.4340 | $0.4098 | $0.423509 | $294.60K | -0.15% |
| 2024-07-20 | $0.4271 | $0.4308 | $0.4176 | $0.424132 | $258.46K | -0.62% |
| 2024-07-19 | $0.4173 | $0.4303 | $0.4172 | $0.426768 | $309.29K | +2.73% |
| 2024-07-18 | $0.4109 | $0.4196 | $0.4037 | $0.415439 | $318.40K | +0.57% |
| 2024-07-17 | $0.4233 | $0.4302 | $0.4103 | $0.413098 | $302.95K | -2.33% |
| 2024-07-16 | $0.4193 | $0.4327 | $0.4164 | $0.422949 | $328.04K | +1.03% |
| 2024-07-15 | $0.4052 | $0.4223 | $0.3977 | $0.418631 | $340.24K | +3.70% |
| 2024-07-14 | $0.4049 | $0.4090 | $0.3965 | $0.403699 | $267.93K | +0.78% |
| 2024-07-13 | $0.3963 | $0.4052 | $0.3924 | $0.400569 | $275.84K | +4.28% |
| 2024-07-12 | $0.3782 | $0.3922 | $0.3722 | $0.384115 | $50.54K | +0.05% |
| 2024-07-11 | $0.3873 | $0.3934 | $0.3722 | $0.383937 | $274.99K | -0.96% |
| 2024-07-10 | $0.3862 | $0.3988 | $0.3836 | $0.387678 | $268.89K | +1.13% |
| 2024-07-09 | $0.3759 | $0.3896 | $0.3727 | $0.383329 | $367.60K | +0.93% |
| 2024-07-08 | $0.3748 | $0.3909 | $0.3704 | $0.379815 | $300.30K | +1.91% |
| 2024-07-07 | $0.3801 | $0.3923 | $0.3549 | $0.372703 | $289.92K | -4.87% |
| 2024-07-06 | $0.3622 | $0.3959 | $0.3612 | $0.3918 | $48.82K | +8.17% |
| 2024-07-05 | $0.3665 | $0.3665 | $0.317282 | $0.3622 | $199.61K | +0.38% |
| 2024-07-04 | $0.3820 | $0.3840 | $0.3191 | $0.36083 | $416.57K | -12.10% |
| 2024-07-03 | $0.4337 | $0.4368 | $0.4055 | $0.4105 | $62.26K | -5.30% |
| 2024-07-02 | $0.4346 | $0.4377 | $0.4249 | $0.433489 | $46.63K | +0.62% |
| 2024-07-01 | $0.4342 | $0.4451 | $0.4256 | $0.4308 | $343.01K | -1.61% |
| 2024-06-30 | $0.4370 | $0.4493 | $0.4268 | $0.437871 | $261.21K | +1.09% |
| 2024-06-29 | $0.4381 | $0.4384 | $0.4217 | $0.433155 | $243.54K | -1.14% |
| 2024-06-28 | $0.4497 | $0.4504 | $0.4356 | $0.438148 | $300.06K | -2.89% |
| 2024-06-27 | $0.4551 | $0.4595 | $0.4459 | $0.451185 | $325.67K | -0.67% |
| 2024-06-26 | $0.4578 | $0.4600 | $0.4387 | $0.454209 | $287.72K | -1.49% |
| 2024-06-25 | $0.4705 | $0.4707 | $0.4560 | $0.461102 | $303.98K | -0.64% |
| 2024-06-24 | $0.4448 | $0.4716 | $0.4368 | $0.464059 | $388.59K | +3.34% |
| 2024-06-23 | $0.4586 | $0.4590 | $0.4299 | $0.449066 | $276.80K | -2.82% |
| 2024-06-22 | $0.4645 | $0.4752 | $0.4582 | $0.462089 | $208.44K | -0.19% |
| 2024-06-21 | $0.4657 | $0.4677 | $0.4537 | $0.462977 | $261.01K | -0.41% |
| 2024-06-20 | $0.4583 | $0.4817 | $0.4536 | $0.464862 | $352.69K | +1.39% |
| 2024-06-19 | $0.4589 | $0.4826 | $0.4564 | $0.458472 | $361.11K | +1.26% |
| 2024-06-18 | $0.5003 | $0.5021 | $0.4297 | $0.452776 | $477.90K | -9.47% |
| 2024-06-17 | $0.5604 | $0.5621 | $0.4992 | $0.500156 | $110.77K | -10.74% |
| 2024-06-16 | $0.5582 | $0.5653 | $0.5498 | $0.560321 | $48.96K | +0.06% |
| 2024-06-15 | $0.5589 | $0.5747 | $0.5499 | $0.56001 | $264.56K | +0.84% |
| 2024-06-14 | $0.5634 | $0.5735 | $0.5353 | $0.555362 | $370.71K | -1.64% |
| 2024-06-13 | $0.5694 | $0.5883 | $0.5612 | $0.564633 | $373.91K | -6.21% |
| 2024-06-12 | $0.5894 | $0.6191 | $0.5716 | $0.602018 | $121.27K | +1.93% |
| 2024-06-11 | $0.6297 | $0.6297 | $0.5860 | $0.590621 | $156.62K | -6.75% |
| 2024-06-10 | $0.6457 | $0.6511 | $0.6266 | $0.633353 | $63.11K | -1.95% |
| 2024-06-09 | $0.6392 | $0.6509 | $0.6269 | $0.645958 | $319.36K | +0.93% |
| 2024-06-08 | $0.6392 | $0.6493 | $0.6286 | $0.639983 | $307.29K | -0.52% |
| 2024-06-07 | $0.7074 | $0.7076 | $0.6163 | $0.643313 | $611.95K | -9.01% |
| 2024-06-06 | $0.6957 | $0.7133 | $0.6937 | $0.706993 | $439.62K | +1.13% |
| 2024-06-05 | $0.6791 | $0.7041 | $0.6765 | $0.6991 | $807.56K | +1.55% |
| 2024-06-04 | $0.6639 | $0.6978 | $0.6639 | $0.68842 | $348.01K | +4.21% |
| 2024-06-03 | $0.6623 | $0.6751 | $0.6485 | $0.660621 | $349.10K | +0.20% |
| 2024-06-02 | $0.6712 | $0.6768 | $0.6456 | $0.659294 | $329.62K | -0.81% |
| 2024-06-01 | $0.6575 | $0.6729 | $0.6528 | $0.664647 | $235.30K | +1.38% |
| 2024-05-31 | $0.6570 | $0.6626 | $0.6501 | $0.655601 | $340.49K | -1.82% |
| 2024-05-30 | $0.6737 | $0.6878 | $0.667731 | $0.667731 | $359.72K | -0.99% |
| 2024-05-29 | $0.6798 | $0.6876 | $0.6678 | $0.674414 | $368.78K | -1.08% |
| 2024-05-28 | $0.6893 | $0.6972 | $0.6791 | $0.681761 | $399.94K | -1.26% |
| 2024-05-27 | $0.6780 | $0.7061 | $0.6764 | $0.690489 | $480.88K | +2.21% |
| 2024-05-26 | $0.6842 | $0.6871 | $0.6687 | $0.675539 | $47.55K | -0.53% |
| 2024-05-25 | $0.6838 | $0.6874 | $0.6717 | $0.679157 | $263.75K | +0.02% |
| 2024-05-24 | $0.6671 | $0.6981 | $0.6610 | $0.679047 | $333.97K | +2.48% |
| 2024-05-23 | $0.6838 | $0.6959 | $0.6350 | $0.662642 | $654.33K | -3.50% |
| 2024-05-22 | $0.6953 | $0.7046 | $0.6798 | $0.68666 | $97.05K | -1.59% |
| 2024-05-21 | $0.6998 | $0.7059 | $0.6853 | $0.697739 | $461.75K | +0.20% |
| 2024-05-20 | $0.6656 | $0.7064 | $0.6634 | $0.696319 | $394.73K | +5.03% |
| 2024-05-19 | $0.6667 | $0.6762 | $0.6517 | $0.662987 | $264.63K | -1.13% |
| 2024-05-18 | $0.6750 | $0.6822 | $0.6630 | $0.670575 | $270.92K | -0.54% |
| 2024-05-17 | $0.6738 | $0.6815 | $0.6656 | $0.674243 | $297.95K | +0.93% |
| 2024-05-16 | $0.6577 | $0.6744 | $0.6474 | $0.668007 | $311.76K | +1.79% |
| 2024-05-15 | $0.6441 | $0.6647 | $0.6423 | $0.656288 | $349.62K | +5.38% |
| 2024-05-14 | $0.6288 | $0.6356 | $0.6180 | $0.622757 | $91.81K | -1.26% |
| 2024-05-13 | $0.6347 | $0.6417 | $0.6171 | $0.630685 | $385.21K | -0.44% |
| 2024-05-12 | $0.6461 | $0.6501 | $0.6066 | $0.633488 | $294.78K | -1.63% |
| 2024-05-11 | $0.6484 | $0.6500 | $0.6366 | $0.64398 | $209.32K | -0.36% |
| 2024-05-10 | $0.6471 | $0.6533 | $0.6373 | $0.646285 | $347.92K | -3.69% |
| 2024-05-09 | $0.6549 | $0.6740 | $0.6419 | $0.671064 | $103.13K | +1.82% |
| 2024-05-08 | $0.6562 | $0.6699 | $0.6425 | $0.659074 | $339.72K | -0.21% |
| 2024-05-07 | $0.6739 | $0.6753 | $0.6492 | $0.660487 | $312.20K | -1.97% |
| 2024-05-06 | $0.6846 | $0.6876 | $0.6637 | $0.673777 | $365.42K | -2.33% |
| 2024-05-05 | $0.6815 | $0.7018 | $0.6694 | $0.68985 | $330.80K | +0.10% |
| 2024-05-04 | $0.6837 | $0.6979 | $0.6672 | $0.689167 | $256.14K | +0.73% |
| 2024-05-03 | $0.6599 | $0.6893 | $0.6573 | $0.684205 | $362.46K | +2.05% |
| 2024-05-02 | $0.6552 | $0.6797 | $0.6499 | $0.670442 | $347.12K | +2.99% |
| 2024-05-01 | $0.6462 | $0.6548 | $0.6010 | $0.650974 | $554.09K | +0.58% |
| 2024-04-30 | $0.6871 | $0.6944 | $0.6259 | $0.647206 | $139.72K | -5.85% |
| 2024-04-29 | $0.6832 | $0.6945 | $0.6614 | $0.687433 | $116.32K | +0.17% |
| 2024-04-28 | $0.6991 | $0.7050 | $0.6601 | $0.686242 | $313.07K | -1.59% |
| 2024-04-27 | $0.6858 | $0.7121 | $0.6804 | $0.697304 | $344.36K | +0.69% |
| 2024-04-26 | $0.7048 | $0.7179 | $0.6758 | $0.692496 | $310.84K | -2.41% |
| 2024-04-25 | $0.7223 | $0.7372 | $0.6947 | $0.709626 | $428.59K | -2.48% |
| 2024-04-24 | $0.7612 | $0.7809 | $0.7243 | $0.727665 | $472.12K | -3.24% |
| 2024-04-23 | $0.7409 | $0.7673 | $0.7270 | $0.752014 | $435.27K | +1.23% |
| 2024-04-22 | $0.7101 | $0.7458 | $0.7076 | $0.742875 | $462.49K | +4.67% |
| 2024-04-21 | $0.7208 | $0.7301 | $0.7002 | $0.709743 | $107.97K | -1.24% |
| 2024-04-20 | $0.6682 | $0.7365 | $0.6607 | $0.718686 | $430.45K | +7.57% |
| 2024-04-19 | $0.6705 | $0.6884 | $0.6216 | $0.668117 | $147.08K | -0.91% |
| 2024-04-18 | $0.6670 | $0.6878 | $0.6193 | $0.674237 | $457.61K | +4.71% |
| 2024-04-17 | $0.6464 | $0.6634 | $0.6196 | $0.643908 | $160.32K | -0.46% |
| 2024-04-16 | $0.6444 | $0.6597 | $0.6139 | $0.64691 | $169.65K | +0.32% |
| 2024-04-15 | $0.6756 | $0.7005 | $0.6186 | $0.644828 | $259.44K | -3.74% |
| 2024-04-14 | $0.6429 | $0.6838 | $0.6026 | $0.66986 | $705.36K | +3.84% |
| 2024-04-13 | $0.7783 | $0.7783 | $0.5600 | $0.645065 | $1.02M | -17.30% |
| 2024-04-12 | $0.9277 | $0.9425 | $0.7188 | $0.780009 | $438.70K | -16.12% |
| 2024-04-11 | $0.9421 | $0.9445 | $0.9043 | $0.929898 | $179.67K | -0.19% |
| 2024-04-10 | $0.9539 | $0.9632 | $0.8940 | $0.931647 | $547.12K | -2.63% |
| 2024-04-09 | $0.9963 | $1.0082 | $0.9535 | $0.956788 | $309.29K | -3.47% |
| 2024-04-08 | $0.9562 | $1.004 | $0.9462 | $0.991155 | $585.68K | +3.68% |
| 2024-04-07 | $0.9321 | $0.9712 | $0.9263 | $0.95597 | $281.17K | +1.29% |
| 2024-04-06 | $0.8994 | $0.943834 | $0.8935 | $0.943834 | $337.94K | +3.63% |
| 2024-04-05 | $0.9268 | $0.9306 | $0.8725 | $0.9108 | $386.44K | -0.86% |
| 2024-04-04 | $0.9026 | $0.9452 | $0.8760 | $0.918717 | $462.72K | +0.67% |
| 2024-04-03 | $0.9182 | $0.9408 | $0.8797 | $0.912647 | $597.65K | -0.62% |
| 2024-04-02 | $1.0631 | $1.077 | $0.9135 | $0.918307 | $1.10M | -13.62% |
| 2024-04-01 | $1.0654 | $1.13 | $1.0332 | $1.0631 | $1.23M | +0.43% |
| 2024-03-31 | $1.0204 | $1.0928 | $1.0162 | $1.0585 | $1.01M | +3.77% |
| 2024-03-30 | $1.0627 | $1.0647 | $1.0132 | $1.02 | $378.68K | -3.23% |
| 2024-03-29 | $1.01 | $1.0656 | $0.9895 | $1.0541 | $1.12M | +4.09% |
| 2024-03-28 | $0.9837 | $1.0147 | $0.9578 | $1.0127 | $675.27K | +2.38% |
| 2024-03-27 | $1.0071 | $1.0515 | $0.9661 | $0.989201 | $1.13M | -0.77% |
| 2024-03-26 | $0.9735 | $1.0322 | $0.9703 | $0.996897 | $977.00K | +1.48% |
| 2024-03-25 | $0.9338 | $0.982377 | $0.9276 | $0.982377 | $930.16K | +4.24% |
| 2024-03-24 | $0.9101 | $0.942456 | $0.8981 | $0.942456 | $658.69K | +3.27% |
| 2024-03-23 | $0.9090 | $0.9394 | $0.8978 | $0.912626 | $477.46K | -0.75% |
| 2024-03-22 | $0.9524 | $0.9637 | $0.8826 | $0.919486 | $614.33K | -3.45% |
| 2024-03-21 | $0.9519 | $0.9910 | $0.9283 | $0.952295 | $635.61K | -0.86% |
| 2024-03-20 | $0.8413 | $0.960538 | $0.8105 | $0.960538 | $1.02M | +14.27% |
| 2024-03-19 | $0.9595 | $0.9840 | $0.8235 | $0.840571 | $923.39K | -12.40% |
| 2024-03-18 | $0.9179 | $0.9851 | $0.8831 | $0.959552 | $1.18M | +3.42% |
| 2024-03-17 | $0.8938 | $0.9296 | $0.8400 | $0.927832 | $731.39K | +3.90% |
| 2024-03-16 | $0.9920 | $1.0146 | $0.8720 | $0.89302 | $339.59K | -9.93% |
| 2024-03-15 | $1.0747 | $1.0873 | $0.9180 | $0.991471 | $750.02K | -7.73% |
| 2024-03-14 | $1.1132 | $1.1485 | $1.004 | $1.0745 | $949.30K | -3.50% |
| 2024-03-13 | $1.0683 | $1.14 | $1.055 | $1.1134 | $1.01M | +3.12% |
| 2024-03-12 | $1.0859 | $1.0931 | $0.9772 | $1.0797 | $1.46M | +0.19% |
| 2024-03-11 | $1.0096 | $1.0968 | $1.0068 | $1.0777 | $2.03M | +6.87% |
| 2024-03-10 | $1.0325 | $1.0444 | $0.9723 | $1.0083 | $552.62K | -2.21% |
| 2024-03-09 | $1.0324 | $1.0465 | $1.0117 | $1.0312 | $1.57M | -0.41% |
| 2024-03-08 | $1.013 | $1.0715 | $0.9912 | $1.0354 | $1.85M | +2.00% |
| 2024-03-07 | $0.9594 | $1.0235 | $0.9490 | $1.0151 | $2.61M | +5.29% |
| 2024-03-06 | $0.8876 | $0.964121 | $0.8508 | $0.964121 | $2.47M | +7.94% |
| 2024-03-05 | $0.9735 | $0.9949 | $0.7890 | $0.893231 | $2.32M | -8.12% |
| 2024-03-04 | $0.9442 | $0.9990 | $0.9313 | $0.972199 | $3.33M | +3.00% |
| 2024-03-03 | $0.9608 | $0.9739 | $0.8964 | $0.943849 | $2.39M | -1.40% |
| 2024-03-02 | $0.8930 | $0.9778 | $0.8843 | $0.957216 | $2.27M | +7.27% |
| 2024-03-01 | $0.8419 | $0.8997 | $0.8414 | $0.892316 | $1.56M | +5.48% |
| 2024-02-29 | $0.8186 | $0.8800 | $0.8108 | $0.845923 | $1.70M | +3.34% |
| 2024-02-28 | $0.8162 | $0.8456 | $0.7630 | $0.8186 | $878.20K | -0.26% |
| 2024-02-27 | $0.8140 | $0.8335 | $0.7978 | $0.820696 | $1.21M | +0.91% |
| 2024-02-26 | $0.8040 | $0.8171 | $0.7703 | $0.813307 | $1.37M | +1.40% |
| 2024-02-25 | $0.8120 | $0.8143 | $0.7760 | $0.802114 | $810.96K | -0.82% |
| 2024-02-24 | $0.7797 | $0.8270 | $0.7741 | $0.80873 | $865.15K | +3.24% |
| 2024-02-23 | $0.7766 | $0.7956 | $0.7567 | $0.783363 | $1.13M | +1.03% |
| 2024-02-22 | $0.7773 | $0.7880 | $0.7527 | $0.775379 | $565.29K | -0.39% |
| 2024-02-21 | $0.7735 | $0.7970 | $0.7498 | $0.778441 | $494.61K | +1.16% |
| 2024-02-20 | $0.7910 | $0.7950 | $0.7455 | $0.769491 | $795.54K | -2.75% |
| 2024-02-19 | $0.7630 | $0.7940 | $0.7610 | $0.791257 | $213.20K | +2.82% |
| 2024-02-18 | $0.7435 | $0.7700 | $0.7348 | $0.769593 | $534.10K | +2.77% |
| 2024-02-17 | $0.7529 | $0.7570 | $0.7199 | $0.748861 | $473.47K | -0.51% |
| 2024-02-16 | $0.7540 | $0.7740 | $0.7380 | $0.752704 | $583.93K | -0.11% |
| 2024-02-15 | $0.7382 | $0.7680 | $0.7344 | $0.753524 | $687.95K | +1.35% |
| 2024-02-14 | $0.7210 | $0.7450 | $0.7160 | $0.743494 | $444.87K | +2.06% |
| 2024-02-13 | $0.7290 | $0.7390 | $0.7110 | $0.728472 | $449.98K | +0.45% |
| 2024-02-12 | $0.7177 | $0.7340 | $0.7035 | $0.725235 | $396.62K | +0.98% |
| 2024-02-11 | $0.7174 | $0.7250 | $0.7120 | $0.718176 | $256.88K | +0.04% |
| 2024-02-10 | $0.7260 | $0.7322 | $0.7170 | $0.717873 | $243.75K | -0.88% |
| 2024-02-09 | $0.7121 | $0.7350 | $0.7121 | $0.724239 | $410.08K | +0.80% |
| 2024-02-08 | $0.7032 | $0.7290 | $0.7020 | $0.718527 | $385.64K | +1.11% |
| 2024-02-07 | $0.6880 | $0.7120 | $0.6833 | $0.710616 | $362.62K | +2.94% |
| 2024-02-06 | $0.6870 | $0.6920 | $0.6800 | $0.690346 | $254.45K | +0.46% |
| 2024-02-05 | $0.6869 | $0.6940 | $0.6800 | $0.687189 | $310.54K | -0.12% |
| 2024-02-04 | $0.7050 | $0.7060 | $0.6860 | $0.688017 | $239.59K | -2.06% |
| 2024-02-03 | $0.7052 | $0.7145 | $0.702493 | $0.702493 | $221.75K | -0.88% |
| 2024-02-02 | $0.7061 | $0.7150 | $0.6985 | $0.708703 | $303.47K | +0.62% |
| 2024-02-01 | $0.7022 | $0.7118 | $0.6958 | $0.704324 | $340.12K | -0.02% |
| 2024-01-31 | $0.7260 | $0.7306 | $0.7040 | $0.704467 | $497.92K | -2.70% |
| 2024-01-30 | $0.7361 | $0.7499 | $0.7220 | $0.724048 | $427.69K | -2.02% |
| 2024-01-29 | $0.7180 | $0.7390 | $0.7112 | $0.738999 | $462.78K | +2.42% |
| 2024-01-28 | $0.7140 | $0.7340 | $0.7046 | $0.721558 | $442.09K | +0.31% |
| 2024-01-27 | $0.7100 | $0.7230 | $0.7010 | $0.719338 | $378.53K | +1.33% |
| 2024-01-26 | $0.6920 | $0.7180 | $0.6857 | $0.70989 | $378.47K | +1.77% |
| 2024-01-25 | $0.7040 | $0.7045 | $0.6790 | $0.697551 | $364.17K | +0.08% |
| 2024-01-24 | $0.6990 | $0.7054 | $0.6785 | $0.697021 | $696.39K | -0.29% |
| 2024-01-23 | $0.6727 | $0.7932 | $0.6671 | $0.699048 | $1.49M | +4.05% |
| 2024-01-22 | $0.7149 | $0.7240 | $0.6656 | $0.671822 | $217.70K | -5.87% |
| 2024-01-21 | $0.7208 | $0.7303 | $0.7129 | $0.713688 | $118.99K | -1.25% |
| 2024-01-20 | $0.7158 | $0.7304 | $0.7091 | $0.722738 | $380.92K | +1.63% |
| 2024-01-19 | $0.7150 | $0.7180 | $0.6700 | $0.71114 | $572.20K | +1.08% |
| 2024-01-18 | $0.7399 | $0.7400 | $0.6919 | $0.703534 | $491.16K | -5.76% |
| 2024-01-17 | $0.7557 | $0.7645 | $0.7343 | $0.746546 | $459.17K | -2.17% |
| 2024-01-16 | $0.7530 | $0.7783 | $0.7500 | $0.763101 | $581.50K | +0.33% |
| 2024-01-15 | $0.7390 | $0.7657 | $0.7384 | $0.760558 | $526.13K | +2.44% |
| 2024-01-14 | $0.7702 | $0.7734 | $0.7366 | $0.742441 | $494.74K | -3.99% |
| 2024-01-13 | $0.7801 | $0.7832 | $0.7613 | $0.773266 | $493.58K | -0.15% |
| 2024-01-12 | $0.8090 | $0.8290 | $0.7500 | $0.774458 | $886.42K | -3.81% |
| 2024-01-11 | $0.7873 | $0.8262 | $0.7790 | $0.805107 | $1.28M | +2.52% |
| 2024-01-10 | $0.7405 | $0.8026 | $0.7299 | $0.785302 | $816.54K | +5.04% |
| 2024-01-09 | $0.7665 | $0.7710 | $0.7215 | $0.747644 | $982.83K | -2.60% |
| 2024-01-08 | $0.7410 | $0.7750 | $0.6780 | $0.7676 | $360.64K | +3.95% |
| 2024-01-07 | $0.7826 | $0.8030 | $0.7295 | $0.738454 | $529.67K | -4.76% |
| 2024-01-06 | $0.7914 | $0.8029 | $0.7650 | $0.775354 | $741.74K | -3.19% |
| 2024-01-05 | $0.8400 | $0.8433 | $0.7696 | $0.800886 | $1.66M | -4.64% |
| 2024-01-04 | $0.8340 | $0.8552 | $0.8178 | $0.839894 | $501.98K | +0.35% |
| 2024-01-03 | $0.9190 | $0.9720 | $0.7303 | $0.836961 | $1.59M | -8.95% |
| 2024-01-02 | $0.9130 | $0.9600 | $0.9030 | $0.919201 | $793.22K | +0.32% |
| 2024-01-01 | $0.8740 | $0.9200 | $0.8720 | $0.916243 | $741.88K | +4.83% |
Frequently asked questions
What was the Kava price on January 1, 2024?
KAVA opened 2024-01-01 at $0.8740 and closed that day at $0.916243.
What was the highest price of Kava in 2024?
The highest was $1.1485 on 2024-03-14; the lowest was $0.2456 on 2024-08-05.
How much did Kava change in 2024?
KAVA moved -48.61% in 2024, from $0.8740 to $0.449141.
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.