Kava price history in 2025
In 2025 Kava (KAVA) went from $0.4461 on 2025-01-01 to $0.075386 on 2025-12-31, a change of -83.10%. The highest price was $0.5945 on 2025-01-04 and the lowest $0.07137 on 2025-12-18. About $975.44M was traded across the year. The best day was 2025-02-03 (+23.70%) and the worst 2025-10-10 (-48.57%).
$0.4461Open · 2025-01-01
$0.075386Close · 2025-12-31
$0.5945High · 2025-01-04
$0.07137Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4461 | $0.5945 | $0.3994 | $0.452715 | $9.51M | +1.48% |
| February | $0.4534 | $0.5591 | $0.3755 | $0.434635 | $55.30M | -4.14% |
| March | $0.4369 | $0.5781 | $0.3847 | $0.435644 | $81.03M | -0.29% |
| April | $0.4350 | $0.4700 | $0.3456 | $0.437459 | $114.21M | +0.57% |
| May | $0.4340 | $0.5084 | $0.3728 | $0.418523 | $92.46M | -3.57% |
| June | $0.4187 | $0.4783 | $0.3912 | $0.398586 | $105.16M | -4.80% |
| July | $0.3971 | $0.4522 | $0.3777 | $0.382139 | $99.69M | -3.77% |
| August | $0.3804 | $0.4027 | $0.3460 | $0.3733 | $157.01M | -1.87% |
| September | $0.3710 | $0.3767 | $0.3128 | $0.322103 | $96.39M | -13.18% |
| October | $0.3252 | $0.3449 | $0.1227 | $0.126695 | $71.35M | -61.04% |
| November | $0.1268 | $0.2000 | $0.1044 | $0.12376 | $75.76M | -2.40% |
| December | $0.12363 | $0.1243 | $0.07137 | $0.075386 | $17.56M | -39.02% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.07889 | $0.07907 | $0.07412 | $0.075386 | $492.26K | -4.06% |
| 2025-12-30 | $0.07608 | $0.0787 | $0.0743 | $0.078576 | $364.86K | +3.27% |
| 2025-12-29 | $0.07926 | $0.07931 | $0.07559 | $0.076085 | $408.38K | -3.87% |
| 2025-12-28 | $0.07895 | $0.08533 | $0.07668 | $0.079149 | $1.04M | +0.12% |
| 2025-12-27 | $0.07525 | $0.08006 | $0.07525 | $0.079054 | $365.10K | +4.99% |
| 2025-12-26 | $0.07539 | $0.07699 | $0.07435 | $0.0753 | $240.18K | -0.16% |
| 2025-12-25 | $0.07766 | $0.07877 | $0.07528 | $0.075425 | $638.21K | -2.94% |
| 2025-12-24 | $0.07513 | $0.07775 | $0.0736 | $0.077706 | $400.33K | +3.31% |
| 2025-12-23 | $0.07795 | $0.07846 | $0.07437 | $0.075217 | $286.31K | -3.52% |
| 2025-12-22 | $0.07687 | $0.08038 | $0.0761 | $0.077959 | $358.98K | +1.21% |
| 2025-12-21 | $0.07936 | $0.08629 | $0.07555 | $0.077028 | $849.00K | -2.95% |
| 2025-12-20 | $0.07883 | $0.08098 | $0.07853 | $0.079372 | $233.12K | +0.53% |
| 2025-12-19 | $0.07259 | $0.07967 | $0.07179 | $0.078955 | $427.00K | +8.70% |
| 2025-12-18 | $0.07878 | $0.0790 | $0.07137 | $0.072639 | $528.00K | -7.72% |
| 2025-12-17 | $0.08749 | $0.08789 | $0.07796 | $0.078719 | $405.34K | -10.12% |
| 2025-12-16 | $0.0858 | $0.08876 | $0.08282 | $0.08758 | $493.58K | +2.30% |
| 2025-12-15 | $0.08845 | $0.09027 | $0.08265 | $0.085609 | $458.62K | -3.19% |
| 2025-12-14 | $0.0949 | $0.09538 | $0.08797 | $0.088427 | $349.05K | -6.86% |
| 2025-12-13 | $0.09668 | $0.09725 | $0.09365 | $0.094938 | $207.84K | -1.68% |
| 2025-12-12 | $0.1031 | $0.1032 | $0.0949 | $0.096561 | $827.46K | -6.30% |
| 2025-12-11 | $0.1085 | $0.1088 | $0.1016 | $0.103054 | $430.24K | -4.99% |
| 2025-12-10 | $0.1109 | $0.1154 | $0.1082 | $0.108471 | $970.05K | -2.55% |
| 2025-12-09 | $0.10416 | $0.1150 | $0.10279 | $0.111307 | $1.15M | +6.90% |
| 2025-12-08 | $0.1044 | $0.1068 | $0.1019 | $0.104121 | $608.46K | -0.31% |
| 2025-12-07 | $0.1114 | $0.1119 | $0.1039 | $0.104448 | $727.41K | -6.21% |
| 2025-12-06 | $0.1122 | $0.1142 | $0.1103 | $0.111367 | $553.54K | -0.81% |
| 2025-12-05 | $0.11619 | $0.1185 | $0.11064 | $0.112278 | $730.45K | -3.04% |
| 2025-12-04 | $0.12104 | $0.12258 | $0.1144 | $0.115794 | $579.42K | -3.82% |
| 2025-12-03 | $0.1210 | $0.1229 | $0.1173 | $0.120391 | $794.07K | -0.13% |
| 2025-12-02 | $0.11576 | $0.1243 | $0.11429 | $0.120553 | $858.29K | +4.14% |
| 2025-12-01 | $0.12363 | $0.12393 | $0.11239 | $0.115761 | $787.24K | -6.46% |
| 2025-11-30 | $0.12711 | $0.12834 | $0.12371 | $0.12376 | $648.49K | -2.48% |
| 2025-11-29 | $0.1262 | $0.1284 | $0.1243 | $0.126902 | $1.01M | +0.19% |
| 2025-11-28 | $0.12757 | $0.1311 | $0.12313 | $0.126665 | $1.50M | -0.36% |
| 2025-11-27 | $0.1233 | $0.1305 | $0.12118 | $0.127121 | $1.71M | +3.11% |
| 2025-11-26 | $0.12134 | $0.12541 | $0.11989 | $0.123288 | $1.80M | +1.80% |
| 2025-11-25 | $0.1194 | $0.1229 | $0.1185 | $0.121107 | $1.97M | +0.75% |
| 2025-11-24 | $0.1148 | $0.1215 | $0.1129 | $0.120204 | $1.31M | +4.34% |
| 2025-11-23 | $0.1133 | $0.1172 | $0.1129 | $0.115204 | $732.23K | +1.16% |
| 2025-11-22 | $0.11606 | $0.11761 | $0.1100 | $0.113881 | $947.91K | -1.71% |
| 2025-11-21 | $0.1211 | $0.1232 | $0.11037 | $0.115865 | $1.23M | -4.43% |
| 2025-11-20 | $0.12512 | $0.13039 | $0.1198 | $0.121241 | $1.47M | -3.95% |
| 2025-11-19 | $0.1296 | $0.1306 | $0.1200 | $0.126231 | $1.70M | -2.32% |
| 2025-11-18 | $0.1278 | $0.1323 | $0.1240 | $0.129228 | $1.51M | +0.88% |
| 2025-11-17 | $0.13145 | $0.13443 | $0.12555 | $0.128106 | $1.43M | -2.59% |
| 2025-11-16 | $0.1383 | $0.1387 | $0.1277 | $0.131514 | $1.93M | -4.97% |
| 2025-11-15 | $0.1437 | $0.15055 | $0.13728 | $0.138398 | $2.15M | -2.65% |
| 2025-11-14 | $0.15698 | $0.15698 | $0.1414 | $0.142172 | $4.61M | -9.80% |
| 2025-11-13 | $0.14343 | $0.1768 | $0.1406 | $0.157621 | $9.26M | +10.07% |
| 2025-11-12 | $0.14522 | $0.15086 | $0.13963 | $0.143195 | $1.27M | -1.39% |
| 2025-11-11 | $0.16733 | $0.17187 | $0.14488 | $0.145212 | $3.50M | -13.15% |
| 2025-11-10 | $0.1569 | $0.2000 | $0.1547 | $0.167207 | $7.77M | +6.46% |
| 2025-11-09 | $0.1391 | $0.1950 | $0.1350 | $0.157058 | $13.02M | +12.97% |
| 2025-11-08 | $0.1285 | $0.1544 | $0.1245 | $0.139024 | $3.14M | +7.42% |
| 2025-11-07 | $0.1115 | $0.1350 | $0.1109 | $0.129423 | $3.10M | +16.27% |
| 2025-11-06 | $0.11417 | $0.11545 | $0.10808 | $0.111317 | $739.80K | -2.78% |
| 2025-11-05 | $0.1106 | $0.1157 | $0.1060 | $0.114503 | $753.23K | +3.29% |
| 2025-11-04 | $0.11795 | $0.1200 | $0.1044 | $0.110853 | $1.25M | -6.11% |
| 2025-11-03 | $0.13722 | $0.13783 | $0.11512 | $0.118067 | $1.21M | -14.36% |
| 2025-11-02 | $0.1349 | $0.1542 | $0.1321 | $0.137856 | $1.61M | +2.10% |
| 2025-11-01 | $0.1268 | $0.1356 | $0.1254 | $0.135022 | $1.50M | +6.57% |
| 2025-10-31 | $0.1280 | $0.1301 | $0.1227 | $0.126695 | $564.53K | -1.30% |
| 2025-10-30 | $0.13867 | $0.13932 | $0.1228 | $0.128363 | $1.64M | -7.50% |
| 2025-10-29 | $0.1411 | $0.1451 | $0.1339 | $0.138777 | $842.50K | -1.47% |
| 2025-10-28 | $0.1428 | $0.14556 | $0.1382 | $0.140844 | $1.40M | -1.36% |
| 2025-10-27 | $0.1463 | $0.1487 | $0.1416 | $0.142784 | $1.25M | -1.60% |
| 2025-10-26 | $0.1411 | $0.15642 | $0.13917 | $0.145104 | $2.00M | +2.87% |
| 2025-10-25 | $0.1402 | $0.1420 | $0.1380 | $0.14105 | $304.71K | +0.45% |
| 2025-10-24 | $0.13924 | $0.14251 | $0.1362 | $0.140414 | $1.29M | +1.04% |
| 2025-10-23 | $0.1356 | $0.14144 | $0.1349 | $0.138973 | $1.24M | +2.52% |
| 2025-10-22 | $0.1433 | $0.1437 | $0.1305 | $0.135558 | $805.74K | -4.23% |
| 2025-10-21 | $0.1516 | $0.1554 | $0.141546 | $0.141546 | $1.36M | -7.21% |
| 2025-10-20 | $0.15221 | $0.15524 | $0.14843 | $0.152544 | $1.31M | +0.08% |
| 2025-10-19 | $0.1453 | $0.1599 | $0.14363 | $0.152425 | $1.75M | +4.47% |
| 2025-10-18 | $0.14552 | $0.1481 | $0.1397 | $0.145907 | $1.24M | +0.58% |
| 2025-10-17 | $0.15893 | $0.15939 | $0.1433 | $0.14507 | $2.02M | -8.78% |
| 2025-10-16 | $0.1703 | $0.1720 | $0.1536 | $0.159036 | $1.65M | -6.57% |
| 2025-10-15 | $0.1813 | $0.1840 | $0.1673 | $0.170211 | $1.37M | -6.08% |
| 2025-10-14 | $0.1943 | $0.1943 | $0.1722 | $0.181221 | $1.91M | -6.81% |
| 2025-10-13 | $0.1899 | $0.1981 | $0.1802 | $0.194465 | $2.25M | +2.74% |
| 2025-10-12 | $0.1818 | $0.1971 | $0.1733 | $0.189285 | $4.54M | +4.00% |
| 2025-10-11 | $0.1673 | $0.2219 | $0.1588 | $0.182007 | $13.87M | +6.05% |
| 2025-10-10 | $0.171626 | $0.171626 | $0.171626 | $0.171626 | $8.83M | -48.57% |
| 2025-10-09 | $0.3197 | $0.3449 | $0.3185 | $0.333725 | $4.37M | +3.49% |
| 2025-10-08 | $0.3265 | $0.3395 | $0.3187 | $0.322469 | $1.52M | -0.71% |
| 2025-10-07 | $0.3316 | $0.3395 | $0.3187 | $0.324777 | $2.03M | -2.06% |
| 2025-10-06 | $0.3218 | $0.3369 | $0.3207 | $0.331615 | $475.47K | +3.01% |
| 2025-10-05 | $0.3304 | $0.3377 | $0.3217 | $0.321919 | $985.78K | -2.05% |
| 2025-10-04 | $0.3282 | $0.3383 | $0.3242 | $0.328662 | $2.11M | -1.04% |
| 2025-10-03 | $0.3349 | $0.3400 | $0.3275 | $0.33212 | $2.51M | -0.31% |
| 2025-10-02 | $0.3281 | $0.3431 | $0.3269 | $0.333154 | $2.12M | +1.55% |
| 2025-10-01 | $0.3252 | $0.3393 | $0.3237 | $0.328061 | $1.78M | +1.85% |
| 2025-09-30 | $0.3151 | $0.3293 | $0.3138 | $0.322103 | $1.62M | +0.91% |
| 2025-09-29 | $0.3222 | $0.3259 | $0.319212 | $0.319212 | $1.34M | -0.70% |
| 2025-09-28 | $0.3230 | $0.3270 | $0.3195 | $0.321458 | $3.24M | -0.15% |
| 2025-09-27 | $0.3152 | $0.3267 | $0.3144 | $0.321933 | $2.73M | +1.89% |
| 2025-09-26 | $0.3190 | $0.3216 | $0.3128 | $0.315951 | $1.47M | -1.40% |
| 2025-09-25 | $0.3190 | $0.3298 | $0.3146 | $0.320441 | $3.91M | +0.46% |
| 2025-09-24 | $0.3206 | $0.3294 | $0.3167 | $0.318962 | $1.68M | -0.47% |
| 2025-09-23 | $0.3215 | $0.3241 | $0.3187 | $0.320455 | $1.51M | -0.20% |
| 2025-09-22 | $0.3308 | $0.3308 | $0.3178 | $0.321094 | $2.72M | -1.95% |
| 2025-09-21 | $0.3309 | $0.3361 | $0.3181 | $0.32749 | $3.30M | -1.51% |
| 2025-09-20 | $0.3367 | $0.3389 | $0.3272 | $0.332508 | $2.02M | -0.95% |
| 2025-09-19 | $0.3480 | $0.3528 | $0.3275 | $0.335698 | $2.14M | -3.48% |
| 2025-09-18 | $0.3384 | $0.3499 | $0.3345 | $0.34779 | $1.29M | +2.04% |
| 2025-09-17 | $0.3330 | $0.3438 | $0.3306 | $0.340821 | $4.91M | +1.28% |
| 2025-09-16 | $0.3399 | $0.3422 | $0.3320 | $0.336507 | $4.76M | -1.46% |
| 2025-09-15 | $0.3446 | $0.3461 | $0.3348 | $0.341478 | $5.46M | -5.27% |
| 2025-09-14 | $0.3666 | $0.3667 | $0.3567 | $0.360484 | $1.02M | -0.16% |
| 2025-09-13 | $0.3669 | $0.3681 | $0.3576 | $0.361069 | $5.31M | -1.64% |
| 2025-09-12 | $0.3655 | $0.3702 | $0.3631 | $0.36709 | $3.90M | +0.17% |
| 2025-09-11 | $0.3664 | $0.3694 | $0.3633 | $0.366478 | $2.76M | -0.79% |
| 2025-09-10 | $0.3735 | $0.3757 | $0.3602 | $0.369395 | $7.21M | -0.61% |
| 2025-09-09 | $0.3646 | $0.3767 | $0.3590 | $0.371677 | $6.04M | +1.64% |
| 2025-09-08 | $0.3681 | $0.3699 | $0.3634 | $0.365669 | $3.30M | -0.52% |
| 2025-09-07 | $0.3667 | $0.3706 | $0.3647 | $0.367582 | $3.28M | -0.15% |
| 2025-09-06 | $0.3703 | $0.3721 | $0.3660 | $0.368146 | $1.66M | -0.53% |
| 2025-09-05 | $0.3708 | $0.3731 | $0.3687 | $0.370111 | $3.36M | +0.07% |
| 2025-09-04 | $0.3683 | $0.3735 | $0.3671 | $0.369852 | $4.31M | +0.36% |
| 2025-09-03 | $0.3697 | $0.3734 | $0.3659 | $0.368526 | $3.05M | -0.50% |
| 2025-09-02 | $0.3710 | $0.3753 | $0.3684 | $0.37036 | $3.00M | -0.43% |
| 2025-09-01 | $0.3710 | $0.3756 | $0.3676 | $0.371962 | $4.10M | -0.36% |
| 2025-08-31 | $0.3796 | $0.3824 | $0.3668 | $0.3733 | $3.90M | -1.79% |
| 2025-08-30 | $0.3796 | $0.3855 | $0.3748 | $0.380097 | $4.06M | +0.36% |
| 2025-08-29 | $0.3779 | $0.3824 | $0.3724 | $0.37875 | $4.72M | -0.67% |
| 2025-08-28 | $0.3752 | $0.3909 | $0.3684 | $0.38131 | $8.25M | +2.45% |
| 2025-08-27 | $0.3668 | $0.3770 | $0.3659 | $0.372178 | $4.07M | +0.80% |
| 2025-08-26 | $0.3688 | $0.3719 | $0.3645 | $0.369217 | $6.12M | -0.02% |
| 2025-08-25 | $0.3708 | $0.3733 | $0.3631 | $0.369294 | $8.26M | -0.27% |
| 2025-08-24 | $0.3683 | $0.3800 | $0.3667 | $0.370296 | $7.42M | -0.56% |
| 2025-08-23 | $0.3805 | $0.3828 | $0.3675 | $0.372376 | $3.68M | -2.50% |
| 2025-08-22 | $0.3774 | $0.3869 | $0.3765 | $0.381925 | $7.26M | +1.90% |
| 2025-08-21 | $0.3703 | $0.3839 | $0.3662 | $0.374801 | $4.52M | +0.59% |
| 2025-08-20 | $0.3756 | $0.3770 | $0.3682 | $0.372587 | $4.87M | -0.61% |
| 2025-08-19 | $0.3741 | $0.3771 | $0.3717 | $0.374886 | $4.55M | -0.41% |
| 2025-08-18 | $0.3801 | $0.3829 | $0.3741 | $0.376444 | $5.47M | -1.20% |
| 2025-08-17 | $0.3874 | $0.3901 | $0.3764 | $0.381021 | $8.02M | -0.86% |
| 2025-08-16 | $0.3844 | $0.3913 | $0.3793 | $0.38434 | $5.92M | +0.77% |
| 2025-08-15 | $0.3486 | $0.3865 | $0.3460 | $0.381394 | $11.39M | +8.33% |
| 2025-08-14 | $0.3630 | $0.3647 | $0.3464 | $0.352067 | $8.79M | -9.97% |
| 2025-08-13 | $0.3917 | $0.4017 | $0.3824 | $0.391064 | $1.30M | -1.09% |
| 2025-08-12 | $0.3843 | $0.4020 | $0.3826 | $0.395389 | $7.25M | +4.53% |
| 2025-08-11 | $0.3934 | $0.3972 | $0.3600 | $0.378242 | $5.58M | -3.83% |
| 2025-08-10 | $0.3981 | $0.4024 | $0.3874 | $0.393289 | $1.26M | -0.28% |
| 2025-08-09 | $0.3977 | $0.4024 | $0.3871 | $0.394395 | $4.14M | -0.27% |
| 2025-08-08 | $0.3963 | $0.4010 | $0.3885 | $0.395459 | $6.00M | +0.52% |
| 2025-08-07 | $0.3927 | $0.4027 | $0.3879 | $0.393417 | $4.91M | +0.79% |
| 2025-08-06 | $0.3895 | $0.3957 | $0.3843 | $0.390327 | $3.69M | +0.39% |
| 2025-08-05 | $0.3905 | $0.3938 | $0.3827 | $0.388829 | $2.82M | -1.05% |
| 2025-08-04 | $0.3954 | $0.3969 | $0.3856 | $0.392953 | $2.13M | +0.04% |
| 2025-08-03 | $0.3895 | $0.3957 | $0.3869 | $0.392788 | $2.26M | +1.47% |
| 2025-08-02 | $0.3796 | $0.3926 | $0.3779 | $0.387088 | $2.22M | +1.52% |
| 2025-08-01 | $0.3804 | $0.3875 | $0.3781 | $0.38128 | $2.17M | -0.22% |
| 2025-07-31 | $0.3878 | $0.3927 | $0.3779 | $0.382139 | $2.94M | -1.94% |
| 2025-07-30 | $0.3898 | $0.3915 | $0.3777 | $0.389694 | $3.25M | +0.61% |
| 2025-07-29 | $0.3876 | $0.3909 | $0.3800 | $0.38733 | $2.69M | -0.87% |
| 2025-07-28 | $0.4032 | $0.4056 | $0.3883 | $0.390738 | $2.42M | -1.79% |
| 2025-07-27 | $0.3995 | $0.4058 | $0.3910 | $0.397877 | $2.58M | -0.29% |
| 2025-07-26 | $0.3998 | $0.4033 | $0.3965 | $0.399032 | $1.80M | -0.08% |
| 2025-07-25 | $0.4007 | $0.4055 | $0.3870 | $0.399368 | $3.16M | +0.83% |
| 2025-07-24 | $0.4092 | $0.4134 | $0.3857 | $0.396091 | $4.37M | -2.66% |
| 2025-07-23 | $0.4329 | $0.4377 | $0.4003 | $0.406927 | $4.85M | -6.03% |
| 2025-07-22 | $0.4370 | $0.4420 | $0.4156 | $0.433033 | $2.19M | -0.90% |
| 2025-07-21 | $0.4314 | $0.4462 | $0.4247 | $0.436977 | $1.95M | +0.53% |
| 2025-07-20 | $0.4253 | $0.4354 | $0.4205 | $0.434662 | $4.12M | +1.30% |
| 2025-07-19 | $0.4165 | $0.4324 | $0.4150 | $0.429078 | $2.73M | +2.47% |
| 2025-07-18 | $0.4344 | $0.4504 | $0.4154 | $0.418723 | $4.46M | -2.72% |
| 2025-07-17 | $0.4366 | $0.4522 | $0.4243 | $0.430443 | $4.17M | -1.12% |
| 2025-07-16 | $0.4299 | $0.4425 | $0.4273 | $0.435302 | $3.70M | +1.15% |
| 2025-07-15 | $0.4288 | $0.4331 | $0.4140 | $0.430333 | $3.12M | +1.25% |
| 2025-07-14 | $0.4306 | $0.4471 | $0.4223 | $0.425032 | $4.40M | -1.29% |
| 2025-07-13 | $0.4298 | $0.4410 | $0.4113 | $0.430572 | $4.81M | -0.77% |
| 2025-07-12 | $0.4156 | $0.4359 | $0.4122 | $0.433917 | $5.25M | +4.18% |
| 2025-07-11 | $0.4144 | $0.4358 | $0.4078 | $0.416513 | $6.93M | -0.73% |
| 2025-07-10 | $0.4011 | $0.4332 | $0.4011 | $0.419588 | $5.11M | +4.32% |
| 2025-07-09 | $0.3983 | $0.4058 | $0.3967 | $0.4022 | $1.80M | +0.77% |
| 2025-07-08 | $0.3938 | $0.4026 | $0.3917 | $0.399126 | $2.40M | +1.12% |
| 2025-07-07 | $0.3945 | $0.3987 | $0.3888 | $0.39471 | $2.50M | +0.31% |
| 2025-07-06 | $0.3898 | $0.3986 | $0.3893 | $0.393505 | $1.95M | +0.01% |
| 2025-07-05 | $0.3910 | $0.4016 | $0.3870 | $0.393455 | $1.76M | +0.41% |
| 2025-07-04 | $0.4067 | $0.4086 | $0.3833 | $0.391862 | $2.28M | -3.64% |
| 2025-07-03 | $0.4085 | $0.4147 | $0.4041 | $0.406647 | $850.32K | +0.09% |
| 2025-07-02 | $0.4030 | $0.4146 | $0.4011 | $0.406289 | $3.10M | +1.49% |
| 2025-07-01 | $0.3971 | $0.4073 | $0.3935 | $0.40032 | $2.05M | +0.43% |
| 2025-06-30 | $0.3997 | $0.4069 | $0.3923 | $0.398586 | $1.93M | -1.10% |
| 2025-06-29 | $0.4010 | $0.4095 | $0.3912 | $0.403023 | $2.60M | +0.04% |
| 2025-06-28 | $0.4036 | $0.4053 | $0.3912 | $0.40286 | $1.24M | +0.42% |
| 2025-06-27 | $0.4019 | $0.4084 | $0.3993 | $0.40119 | $1.14M | -0.80% |
| 2025-06-26 | $0.4059 | $0.4126 | $0.3988 | $0.404407 | $1.27M | -0.29% |
| 2025-06-25 | $0.4078 | $0.4148 | $0.4004 | $0.405597 | $1.63M | -1.60% |
| 2025-06-24 | $0.4204 | $0.4273 | $0.4072 | $0.412196 | $2.49M | -2.36% |
| 2025-06-23 | $0.4110 | $0.4292 | $0.4046 | $0.422146 | $3.00M | +3.41% |
| 2025-06-22 | $0.4068 | $0.4110 | $0.3997 | $0.408223 | $2.48M | +0.87% |
| 2025-06-21 | $0.4066 | $0.4117 | $0.3962 | $0.404713 | $3.78M | -0.57% |
| 2025-06-20 | $0.4049 | $0.4135 | $0.3965 | $0.407019 | $2.68M | +0.46% |
| 2025-06-19 | $0.4082 | $0.4106 | $0.4034 | $0.405161 | $1.72M | -1.44% |
| 2025-06-18 | $0.4176 | $0.4201 | $0.3973 | $0.411099 | $1.55M | -0.92% |
| 2025-06-17 | $0.4191 | $0.4229 | $0.4000 | $0.414897 | $2.45M | -2.51% |
| 2025-06-16 | $0.4344 | $0.4387 | $0.4180 | $0.425583 | $2.48M | -1.48% |
| 2025-06-15 | $0.4252 | $0.4360 | $0.4197 | $0.431984 | $1.87M | +2.29% |
| 2025-06-14 | $0.4247 | $0.4251 | $0.4125 | $0.422292 | $956.77K | +0.18% |
| 2025-06-13 | $0.4181 | $0.4340 | $0.4008 | $0.421535 | $3.35M | -0.50% |
| 2025-06-12 | $0.4199 | $0.4350 | $0.4013 | $0.423636 | $5.07M | +0.58% |
| 2025-06-11 | $0.4403 | $0.4406 | $0.4129 | $0.421173 | $5.94M | -5.78% |
| 2025-06-10 | $0.4492 | $0.4565 | $0.4351 | $0.447027 | $7.09M | -0.97% |
| 2025-06-09 | $0.4542 | $0.4783 | $0.4430 | $0.451417 | $6.29M | -0.14% |
| 2025-06-08 | $0.4463 | $0.4572 | $0.4404 | $0.45207 | $4.05M | +1.53% |
| 2025-06-07 | $0.4399 | $0.4479 | $0.4384 | $0.445279 | $4.19M | +2.22% |
| 2025-06-06 | $0.4253 | $0.4447 | $0.4200 | $0.435615 | $4.76M | +3.25% |
| 2025-06-05 | $0.4372 | $0.4453 | $0.4109 | $0.421905 | $9.83M | -2.07% |
| 2025-06-04 | $0.4357 | $0.4456 | $0.4164 | $0.430825 | $6.87M | -0.83% |
| 2025-06-03 | $0.4309 | $0.4518 | $0.4200 | $0.43444 | $5.60M | +0.97% |
| 2025-06-02 | $0.4249 | $0.4347 | $0.4211 | $0.430256 | $4.69M | +2.55% |
| 2025-06-01 | $0.4187 | $0.4270 | $0.4104 | $0.419574 | $2.16M | +0.25% |
| 2025-05-31 | $0.3844 | $0.4266 | $0.3728 | $0.418523 | $4.60M | +8.91% |
| 2025-05-30 | $0.4159 | $0.4167 | $0.3839 | $0.384285 | $1.84M | -7.59% |
| 2025-05-29 | $0.4273 | $0.4342 | $0.4121 | $0.415846 | $990.84K | -2.09% |
| 2025-05-28 | $0.4322 | $0.4400 | $0.4193 | $0.424728 | $3.30M | -0.42% |
| 2025-05-27 | $0.4218 | $0.4355 | $0.4119 | $0.426522 | $3.18M | +0.08% |
| 2025-05-26 | $0.4200 | $0.4390 | $0.4113 | $0.426175 | $2.34M | +1.25% |
| 2025-05-25 | $0.4119 | $0.4227 | $0.4047 | $0.420909 | $2.98M | +2.58% |
| 2025-05-24 | $0.4154 | $0.4169 | $0.4046 | $0.410309 | $2.01M | -0.58% |
| 2025-05-23 | $0.4454 | $0.4496 | $0.4075 | $0.412685 | $2.59M | -7.35% |
| 2025-05-22 | $0.4307 | $0.4462 | $0.4292 | $0.445438 | $1.34M | +2.09% |
| 2025-05-21 | $0.4302 | $0.4467 | $0.4192 | $0.436312 | $3.51M | +1.56% |
| 2025-05-20 | $0.4242 | $0.4336 | $0.4170 | $0.429613 | $2.46M | +0.32% |
| 2025-05-19 | $0.4200 | $0.4334 | $0.4018 | $0.428227 | $3.07M | +1.66% |
| 2025-05-18 | $0.4196 | $0.4292 | $0.4008 | $0.421254 | $4.83M | +2.06% |
| 2025-05-17 | $0.4234 | $0.4240 | $0.4015 | $0.412765 | $3.18M | -2.60% |
| 2025-05-16 | $0.4288 | $0.4411 | $0.4213 | $0.423773 | $970.38K | -1.83% |
| 2025-05-15 | $0.4484 | $0.4565 | $0.4191 | $0.431688 | $3.68M | -2.36% |
| 2025-05-14 | $0.4491 | $0.4571 | $0.4218 | $0.442112 | $4.64M | -6.76% |
| 2025-05-13 | $0.4748 | $0.4798 | $0.4443 | $0.474152 | $3.54M | -0.25% |
| 2025-05-12 | $0.4872 | $0.4945 | $0.4488 | $0.475342 | $3.94M | -2.41% |
| 2025-05-11 | $0.5035 | $0.5036 | $0.4705 | $0.48706 | $1.49M | -3.21% |
| 2025-05-10 | $0.4923 | $0.5084 | $0.4678 | $0.503228 | $2.53M | +3.63% |
| 2025-05-09 | $0.4710 | $0.4941 | $0.4666 | $0.485609 | $5.81M | +1.32% |
| 2025-05-08 | $0.4592 | $0.4888 | $0.4526 | $0.479278 | $6.42M | +10.02% |
| 2025-05-07 | $0.4401 | $0.4462 | $0.4250 | $0.435646 | $1.22M | -0.23% |
| 2025-05-06 | $0.4306 | $0.4466 | $0.4123 | $0.436634 | $4.89M | +1.42% |
| 2025-05-05 | $0.4424 | $0.4642 | $0.4250 | $0.430518 | $4.42M | -1.32% |
| 2025-05-04 | $0.4169 | $0.4646 | $0.4139 | $0.436291 | $2.70M | +4.07% |
| 2025-05-03 | $0.4324 | $0.4362 | $0.4175 | $0.419248 | $934.59K | -2.59% |
| 2025-05-02 | $0.4342 | $0.4386 | $0.4276 | $0.430413 | $1.08M | -0.91% |
| 2025-05-01 | $0.4340 | $0.4474 | $0.4309 | $0.434372 | $1.97M | -0.71% |
| 2025-04-30 | $0.4370 | $0.4418 | $0.4247 | $0.437459 | $2.49M | +0.98% |
| 2025-04-29 | $0.4588 | $0.4639 | $0.433218 | $0.433218 | $2.92M | -4.70% |
| 2025-04-28 | $0.4541 | $0.4626 | $0.4431 | $0.45458 | $4.11M | +0.19% |
| 2025-04-27 | $0.4566 | $0.4625 | $0.4441 | $0.453715 | $3.63M | -1.30% |
| 2025-04-26 | $0.4616 | $0.4672 | $0.4481 | $0.459685 | $2.89M | -1.01% |
| 2025-04-25 | $0.4535 | $0.4700 | $0.4461 | $0.464367 | $3.30M | +1.40% |
| 2025-04-24 | $0.4462 | $0.4682 | $0.4338 | $0.45796 | $3.86M | +3.10% |
| 2025-04-23 | $0.4397 | $0.4568 | $0.4380 | $0.44419 | $3.75M | +0.47% |
| 2025-04-22 | $0.4121 | $0.442129 | $0.4089 | $0.442129 | $4.29M | +7.30% |
| 2025-04-21 | $0.4148 | $0.4270 | $0.4100 | $0.412042 | $1.28M | -1.52% |
| 2025-04-20 | $0.4109 | $0.4268 | $0.4106 | $0.418417 | $3.51M | +1.07% |
| 2025-04-19 | $0.4188 | $0.4245 | $0.4090 | $0.413985 | $2.75M | -1.37% |
| 2025-04-18 | $0.4237 | $0.4258 | $0.4173 | $0.419717 | $2.60M | -1.94% |
| 2025-04-17 | $0.4315 | $0.4352 | $0.4209 | $0.428007 | $3.32M | -0.06% |
| 2025-04-16 | $0.4256 | $0.4376 | $0.4207 | $0.428276 | $6.64M | +0.72% |
| 2025-04-15 | $0.4251 | $0.4278 | $0.4181 | $0.425221 | $4.40M | +0.57% |
| 2025-04-14 | $0.4196 | $0.4280 | $0.4174 | $0.422805 | $2.97M | +0.62% |
| 2025-04-13 | $0.4298 | $0.4407 | $0.4180 | $0.420217 | $2.93M | -1.23% |
| 2025-04-12 | $0.4316 | $0.4466 | $0.4190 | $0.425454 | $2.68M | -0.59% |
| 2025-04-11 | $0.4117 | $0.427959 | $0.4047 | $0.427959 | $3.02M | +3.70% |
| 2025-04-10 | $0.4344 | $0.4400 | $0.4047 | $0.412691 | $4.69M | -5.01% |
| 2025-04-09 | $0.4074 | $0.4372 | $0.4006 | $0.434448 | $2.94M | +6.65% |
| 2025-04-08 | $0.4253 | $0.4284 | $0.4003 | $0.407362 | $1.71M | -4.15% |
| 2025-04-07 | $0.4049 | $0.4382 | $0.3924 | $0.42502 | $3.84M | +4.99% |
| 2025-04-06 | $0.3995 | $0.4062 | $0.3945 | $0.404825 | $1.71M | +1.13% |
| 2025-04-05 | $0.3979 | $0.4103 | $0.3952 | $0.400297 | $2.40M | +0.58% |
| 2025-04-04 | $0.4066 | $0.4093 | $0.3925 | $0.397971 | $3.73M | -1.80% |
| 2025-04-03 | $0.3928 | $0.4158 | $0.3905 | $0.405265 | $4.53M | +2.58% |
| 2025-04-02 | $0.3869 | $0.4077 | $0.3511 | $0.395069 | $11.65M | +0.99% |
| 2025-04-01 | $0.4350 | $0.4428 | $0.3456 | $0.391184 | $9.68M | -10.21% |
| 2025-03-31 | $0.4197 | $0.4375 | $0.4039 | $0.435644 | $1.34M | +2.13% |
| 2025-03-30 | $0.4245 | $0.4349 | $0.4044 | $0.426575 | $1.88M | +0.58% |
| 2025-03-29 | $0.4388 | $0.4397 | $0.4162 | $0.424097 | $1.49M | -3.36% |
| 2025-03-28 | $0.4699 | $0.4703 | $0.4312 | $0.438849 | $1.18M | -6.62% |
| 2025-03-27 | $0.4698 | $0.4824 | $0.4643 | $0.469936 | $1.14M | -0.40% |
| 2025-03-26 | $0.4737 | $0.4828 | $0.4640 | $0.471821 | $2.69M | -1.50% |
| 2025-03-25 | $0.4969 | $0.4982 | $0.4750 | $0.478997 | $2.22M | -3.58% |
| 2025-03-24 | $0.5156 | $0.5319 | $0.4812 | $0.496793 | $2.28M | -3.62% |
| 2025-03-23 | $0.5280 | $0.5644 | $0.5013 | $0.51546 | $1.82M | -2.34% |
| 2025-03-22 | $0.5418 | $0.5617 | $0.5238 | $0.527792 | $1.53M | -2.30% |
| 2025-03-21 | $0.5426 | $0.5763 | $0.5377 | $0.540209 | $5.67M | -0.11% |
| 2025-03-20 | $0.5272 | $0.5781 | $0.5235 | $0.540807 | $7.31M | +7.08% |
| 2025-03-19 | $0.4903 | $0.5297 | $0.4896 | $0.505046 | $2.31M | +2.05% |
| 2025-03-18 | $0.4850 | $0.5302 | $0.4815 | $0.494901 | $3.71M | -1.73% |
| 2025-03-17 | $0.4795 | $0.5161 | $0.4762 | $0.503614 | $2.09M | +5.01% |
| 2025-03-16 | $0.4660 | $0.5100 | $0.4660 | $0.479583 | $2.86M | +2.92% |
| 2025-03-15 | $0.4685 | $0.4802 | $0.4594 | $0.465986 | $874.38K | -0.27% |
| 2025-03-14 | $0.4339 | $0.4821 | $0.4287 | $0.46726 | $3.72M | +7.66% |
| 2025-03-13 | $0.4356 | $0.4454 | $0.4222 | $0.43401 | $925.15K | +0.08% |
| 2025-03-12 | $0.4234 | $0.4459 | $0.4224 | $0.433646 | $3.85M | +1.07% |
| 2025-03-11 | $0.4038 | $0.4448 | $0.3984 | $0.429066 | $4.43M | +6.90% |
| 2025-03-10 | $0.4152 | $0.4212 | $0.3847 | $0.401358 | $2.50M | -2.32% |
| 2025-03-09 | $0.4200 | $0.4280 | $0.41091 | $0.41091 | $3.52M | -2.19% |
| 2025-03-08 | $0.4233 | $0.4233 | $0.4090 | $0.420096 | $1.03M | -0.01% |
| 2025-03-07 | $0.4386 | $0.4417 | $0.4198 | $0.420148 | $1.53M | -4.08% |
| 2025-03-06 | $0.4492 | $0.4657 | $0.4335 | $0.438013 | $3.05M | -2.55% |
| 2025-03-05 | $0.4174 | $0.4565 | $0.4151 | $0.449452 | $3.03M | +7.69% |
| 2025-03-04 | $0.4052 | $0.4219 | $0.3861 | $0.41737 | $4.31M | +3.50% |
| 2025-03-03 | $0.4552 | $0.4564 | $0.4018 | $0.403241 | $2.60M | -11.46% |
| 2025-03-02 | $0.4237 | $0.4596 | $0.4196 | $0.455424 | $2.48M | +6.84% |
| 2025-03-01 | $0.4369 | $0.4408 | $0.4165 | $0.426267 | $1.67M | -1.93% |
| 2025-02-28 | $0.4343 | $0.4453 | $0.4136 | $0.434635 | $5.75M | -0.17% |
| 2025-02-27 | $0.4142 | $0.4383 | $0.4100 | $0.435392 | $1.93M | +4.85% |
| 2025-02-26 | $0.4075 | $0.4203 | $0.3947 | $0.415269 | $2.74M | +1.66% |
| 2025-02-25 | $0.3987 | $0.4140 | $0.3755 | $0.40847 | $4.55M | +2.40% |
| 2025-02-24 | $0.4368 | $0.4385 | $0.3830 | $0.39889 | $2.87M | -8.67% |
| 2025-02-23 | $0.4379 | $0.4464 | $0.4293 | $0.436773 | $628.00K | +0.26% |
| 2025-02-22 | $0.4237 | $0.4385 | $0.4158 | $0.435619 | $1.06M | +2.28% |
| 2025-02-21 | $0.4588 | $0.4621 | $0.4207 | $0.425905 | $2.60M | -6.96% |
| 2025-02-20 | $0.4540 | $0.4610 | $0.4519 | $0.457745 | $1.80M | +0.88% |
| 2025-02-19 | $0.4582 | $0.4624 | $0.4514 | $0.453754 | $1.16M | -0.78% |
| 2025-02-18 | $0.4618 | $0.4633 | $0.4522 | $0.45731 | $1.56M | -0.50% |
| 2025-02-17 | $0.4605 | $0.4719 | $0.4530 | $0.459589 | $1.55M | -0.22% |
| 2025-02-16 | $0.4755 | $0.4884 | $0.4564 | $0.460593 | $1.85M | -3.35% |
| 2025-02-15 | $0.4837 | $0.4889 | $0.4708 | $0.476545 | $1.56M | -1.10% |
| 2025-02-14 | $0.4779 | $0.4929 | $0.4714 | $0.48186 | $1.73M | +0.33% |
| 2025-02-13 | $0.4996 | $0.5220 | $0.4735 | $0.480276 | $3.21M | -3.83% |
| 2025-02-12 | $0.4735 | $0.5066 | $0.4646 | $0.499408 | $7.23M | +5.46% |
| 2025-02-11 | $0.4634 | $0.4810 | $0.4609 | $0.473549 | $3.11M | +1.93% |
| 2025-02-10 | $0.4767 | $0.4818 | $0.4553 | $0.464581 | $2.71M | -1.71% |
| 2025-02-09 | $0.4593 | $0.4826 | $0.4530 | $0.472658 | $381.77K | +1.49% |
| 2025-02-08 | $0.4793 | $0.4858 | $0.4550 | $0.465709 | $380.72K | -3.47% |
| 2025-02-07 | $0.4540 | $0.4917 | $0.4507 | $0.482459 | $536.81K | +6.29% |
| 2025-02-06 | $0.4620 | $0.4874 | $0.4504 | $0.453915 | $281.22K | -1.14% |
| 2025-02-05 | $0.4816 | $0.5071 | $0.4522 | $0.459133 | $677.48K | -5.56% |
| 2025-02-04 | $0.5323 | $0.5591 | $0.4652 | $0.486178 | $979.96K | -8.70% |
| 2025-02-03 | $0.4305 | $0.5393 | $0.3970 | $0.532494 | $1.33M | +23.70% |
| 2025-02-02 | $0.4500 | $0.4741 | $0.4179 | $0.430463 | $427.76K | -5.78% |
| 2025-02-01 | $0.4534 | $0.4842 | $0.4488 | $0.456889 | $706.18K | +0.92% |
| 2025-01-31 | $0.4297 | $0.4972 | $0.4228 | $0.452715 | $405.90K | +5.34% |
| 2025-01-30 | $0.4126 | $0.4365 | $0.4116 | $0.429768 | $92.48K | +4.12% |
| 2025-01-29 | $0.4165 | $0.4283 | $0.3994 | $0.412751 | $90.35K | +0.23% |
| 2025-01-28 | $0.4341 | $0.4351 | $0.4045 | $0.411796 | $260.50K | -5.46% |
| 2025-01-27 | $0.4391 | $0.4454 | $0.4055 | $0.43556 | $346.88K | -0.22% |
| 2025-01-26 | $0.4616 | $0.4632 | $0.4054 | $0.436515 | $325.16K | -4.35% |
| 2025-01-25 | $0.4531 | $0.4648 | $0.4486 | $0.456385 | $276.38K | +1.86% |
| 2025-01-24 | $0.4659 | $0.4749 | $0.4416 | $0.448068 | $315.29K | -3.76% |
| 2025-01-23 | $0.4818 | $0.4836 | $0.4498 | $0.465571 | $443.53K | -2.78% |
| 2025-01-22 | $0.4749 | $0.5041 | $0.4677 | $0.478885 | $429.82K | +0.83% |
| 2025-01-21 | $0.4444 | $0.4840 | $0.4353 | $0.474964 | $317.53K | +6.98% |
| 2025-01-20 | $0.4444 | $0.4828 | $0.4272 | $0.443973 | $287.43K | -0.64% |
| 2025-01-19 | $0.4823 | $0.4926 | $0.4258 | $0.446844 | $575.03K | -8.15% |
| 2025-01-18 | $0.5171 | $0.5200 | $0.4739 | $0.48647 | $423.74K | -6.06% |
| 2025-01-17 | $0.4945 | $0.5198 | $0.4941 | $0.51786 | $217.22K | +3.39% |
| 2025-01-16 | $0.4982 | $0.5050 | $0.4800 | $0.500883 | $327.90K | +0.79% |
| 2025-01-15 | $0.4894 | $0.5015 | $0.4799 | $0.496965 | $243.64K | +3.33% |
| 2025-01-14 | $0.4563 | $0.480967 | $0.4499 | $0.480967 | $237.29K | +4.30% |
| 2025-01-13 | $0.4828 | $0.4939 | $0.4252 | $0.461122 | $345.65K | -4.45% |
| 2025-01-12 | $0.4968 | $0.5037 | $0.4760 | $0.482607 | $43.68K | -2.15% |
| 2025-01-11 | $0.4985 | $0.5073 | $0.4872 | $0.493192 | $107.14K | -0.99% |
| 2025-01-10 | $0.5060 | $0.5188 | $0.4817 | $0.498102 | $275.21K | -0.48% |
| 2025-01-09 | $0.4995 | $0.5234 | $0.4838 | $0.500508 | $352.07K | -0.24% |
| 2025-01-08 | $0.4969 | $0.5079 | $0.4682 | $0.501735 | $387.82K | +1.26% |
| 2025-01-07 | $0.5526 | $0.5526 | $0.4951 | $0.495512 | $379.54K | -10.15% |
| 2025-01-06 | $0.5583 | $0.5706 | $0.5413 | $0.551489 | $226.52K | -1.51% |
| 2025-01-05 | $0.5524 | $0.5800 | $0.5400 | $0.559921 | $397.95K | +1.23% |
| 2025-01-04 | $0.5244 | $0.5945 | $0.5183 | $0.553132 | $560.08K | +5.57% |
| 2025-01-03 | $0.4752 | $0.5322 | $0.4708 | $0.523959 | $516.05K | +10.40% |
| 2025-01-02 | $0.4634 | $0.4818 | $0.4621 | $0.474619 | $95.86K | +1.30% |
| 2025-01-01 | $0.4461 | $0.468532 | $0.4375 | $0.468532 | $210.68K | +4.32% |
Frequently asked questions
What was the Kava price on January 1, 2025?
KAVA opened 2025-01-01 at $0.4461 and closed that day at $0.468532.
What was the highest price of Kava in 2025?
The highest was $0.5945 on 2025-01-04; the lowest was $0.07137 on 2025-12-18.
How much did Kava change in 2025?
KAVA moved -83.10% in 2025, from $0.4461 to $0.075386.
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.