Kava price history in 2026
In 2026 Kava (KAVA) has gone from $0.07536 on 2026-01-01 to $0.067328 on 2026-10-10, a change of -10.66%. The highest price was $0.09877 on 2026-01-15 and the lowest $0.0395 on 2026-06-05. About $133.64M was traded across the year. The best day was 2026-03-02 (+16.05%) and the worst 2026-02-05 (-15.98%). The year is not over, so these figures are partial.
$0.07536Open · 2026-01-01
$0.067328Close · 2026-10-10
$0.09877High · 2026-01-15
$0.0395Low · 2026-06-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.07536 | $0.09877 | $0.05728 | $0.062373 | $17.27M | -17.23% |
| February | $0.06243 | $0.06724 | $0.04578 | $0.050293 | $8.67M | -19.44% |
| March | $0.0503 | $0.07099 | $0.04772 | $0.054326 | $24.41M | +8.00% |
| April | $0.0543 | $0.06368 | $0.04984 | $0.057016 | $20.71M | +5.00% |
| May | $0.05633 | $0.06889 | $0.0502 | $0.055565 | $14.01M | -1.36% |
| June | $0.05651 | $0.05719 | $0.0395 | $0.041742 | $14.09M | -26.13% |
| July | $0.0434 | $0.0492 | $0.0404 | $0.041291 | $11.79M | -4.86% |
| August | $0.0412 | $0.0479 | $0.0399 | $0.046858 | $13.34M | +13.73% |
| September | $0.04694 | $0.08257 | $0.04617 | $0.068596 | $7.73M | +46.14% |
| October | $0.06871 | $0.069768 | $0.0650 | $0.067328 | $1.61M | -2.01% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.067169 | $0.068358 | $0.067034 | $0.067328 | $338.90K | $72.91M | -0.32% |
| 2026-10-09 | $0.068953 | $0.069768 | $0.066286 | $0.067545 | $416.18K | $73.14M | -1.67% |
| 2026-10-08 | $0.06727 | $0.0695 | $0.06659 | $0.068694 | $109.08K | — | +2.14% |
| 2026-10-07 | $0.06845 | $0.06845 | $0.0650 | $0.067257 | $114.95K | — | -0.97% |
| 2026-10-06 | $0.06867 | $0.06943 | $0.067915 | $0.067915 | $92.90K | — | -1.08% |
| 2026-10-05 | $0.06869 | $0.06908 | $0.0672 | $0.068656 | $151.92K | — | -0.02% |
| 2026-10-04 | $0.06848 | $0.06889 | $0.06834 | $0.068672 | $89.87K | — | +0.16% |
| 2026-10-03 | $0.0687 | $0.06886 | $0.06828 | $0.068562 | $72.05K | — | +0.17% |
| 2026-10-02 | $0.06875 | $0.06926 | $0.06826 | $0.068447 | $93.01K | — | -0.57% |
| 2026-10-01 | $0.06871 | $0.06932 | $0.06828 | $0.068842 | $135.57K | — | +0.36% |
| 2026-09-30 | $0.06856 | $0.0696 | $0.06798 | $0.068596 | $105.32K | — | +0.24% |
| 2026-09-29 | $0.0683 | $0.06901 | $0.06763 | $0.068433 | $173.00K | — | +0.06% |
| 2026-09-28 | $0.06854 | $0.0700 | $0.06731 | $0.06839 | $258.54K | — | -0.26% |
| 2026-09-27 | $0.0682 | $0.0745 | $0.0673 | $0.068571 | $340.19K | — | +0.03% |
| 2026-09-26 | $0.06863 | $0.06904 | $0.06728 | $0.068553 | $136.05K | — | +0.14% |
| 2026-09-25 | $0.0706 | $0.07074 | $0.06708 | $0.068458 | $194.96K | — | -3.03% |
| 2026-09-24 | $0.06946 | $0.07093 | $0.06946 | $0.070599 | $93.16K | — | +1.10% |
| 2026-09-23 | $0.07038 | $0.07053 | $0.06894 | $0.069833 | $253.42K | — | -0.35% |
| 2026-09-22 | $0.07075 | $0.07089 | $0.06867 | $0.070081 | $183.35K | — | -0.46% |
| 2026-09-21 | $0.07237 | $0.07287 | $0.06869 | $0.070407 | $211.44K | — | -2.66% |
| 2026-09-20 | $0.07214 | $0.0735 | $0.0691 | $0.072332 | $261.79K | — | +0.43% |
| 2026-09-19 | $0.06834 | $0.07342 | $0.0682 | $0.072018 | $223.04K | — | +5.43% |
| 2026-09-18 | $0.06664 | $0.06911 | $0.06572 | $0.06831 | $145.74K | — | +1.73% |
| 2026-09-17 | $0.06733 | $0.06792 | $0.06584 | $0.067148 | $176.94K | — | +0.21% |
| 2026-09-16 | $0.06567 | $0.0676 | $0.06519 | $0.067008 | $446.63K | — | +2.10% |
| 2026-09-15 | $0.06546 | $0.06756 | $0.06506 | $0.065629 | $297.57K | — | +0.16% |
| 2026-09-14 | $0.0611 | $0.06911 | $0.06016 | $0.065526 | $593.82K | — | +7.35% |
| 2026-09-13 | $0.07244 | $0.08257 | $0.06008 | $0.061037 | $461.84K | — | -15.80% |
| 2026-09-12 | $0.06604 | $0.07383 | $0.06578 | $0.072492 | $146.34K | — | +9.69% |
| 2026-09-11 | $0.06348 | $0.06676 | $0.06296 | $0.066089 | $265.87K | — | +2.27% |
| 2026-09-10 | $0.0645 | $0.0691 | $0.0623 | $0.064623 | $629.44K | — | +4.26% |
| 2026-09-09 | $0.05926 | $0.0624 | $0.05926 | $0.061984 | $121.88K | — | +3.99% |
| 2026-09-08 | $0.05864 | $0.06027 | $0.05825 | $0.059606 | $228.98K | — | +1.79% |
| 2026-09-07 | $0.05326 | $0.0612 | $0.05276 | $0.058559 | $491.82K | — | +10.21% |
| 2026-09-06 | $0.05115 | $0.05371 | $0.05104 | $0.053133 | $78.46K | — | +2.94% |
| 2026-09-05 | $0.04987 | $0.051617 | $0.04902 | $0.051617 | $113.72K | — | +2.70% |
| 2026-09-04 | $0.04984 | $0.0504 | $0.04943 | $0.050259 | $90.61K | — | +0.95% |
| 2026-09-03 | $0.04885 | $0.05101 | $0.04825 | $0.049787 | $258.90K | — | +0.82% |
| 2026-09-02 | $0.0488 | $0.0510 | $0.0484 | $0.049381 | $679.97K | — | +5.68% |
| 2026-09-01 | $0.04694 | $0.04716 | $0.04617 | $0.046729 | $67.93K | — | -0.27% |
| 2026-08-31 | $0.0461 | $0.0479 | $0.0461 | $0.046858 | $600.90K | — | +2.10% |
| 2026-08-30 | $0.0465 | $0.0474 | $0.0452 | $0.045893 | $651.73K | — | -1.17% |
| 2026-08-29 | $0.0466 | $0.04708 | $0.04571 | $0.046438 | $197.50K | — | +0.14% |
| 2026-08-28 | $0.04564 | $0.04766 | $0.04488 | $0.046372 | $296.10K | — | +2.10% |
| 2026-08-27 | $0.04572 | $0.04584 | $0.04491 | $0.045417 | $64.85K | — | -0.78% |
| 2026-08-26 | $0.0453 | $0.0470 | $0.0447 | $0.045776 | $348.37K | — | +1.10% |
| 2026-08-25 | $0.0459 | $0.0461 | $0.0446 | $0.04528 | $235.73K | — | -1.27% |
| 2026-08-24 | $0.0456 | $0.0467 | $0.0450 | $0.045862 | $348.92K | — | +1.19% |
| 2026-08-23 | $0.0451 | $0.0458 | $0.0435 | $0.045321 | $477.21K | — | +1.06% |
| 2026-08-22 | $0.04529 | $0.04724 | $0.04224 | $0.044845 | $191.29K | — | -0.57% |
| 2026-08-21 | $0.0443 | $0.0471 | $0.0411 | $0.0451 | $525.76K | — | +6.80% |
| 2026-08-20 | $0.04129 | $0.04309 | $0.04082 | $0.04223 | $92.15K | — | +1.58% |
| 2026-08-19 | $0.0412 | $0.0424 | $0.0410 | $0.041575 | $524.19K | — | +1.11% |
| 2026-08-18 | $0.0412 | $0.0421 | $0.0409 | $0.041119 | $597.80K | — | +0.15% |
| 2026-08-17 | $0.0411 | $0.0420 | $0.0406 | $0.041057 | $354.44K | — | +0.38% |
| 2026-08-16 | $0.0416 | $0.0422 | $0.0403 | $0.040903 | $570.93K | — | -1.14% |
| 2026-08-15 | $0.0410 | $0.0424 | $0.0406 | $0.041372 | $611.26K | — | +1.22% |
| 2026-08-14 | $0.0413 | $0.0414 | $0.0406 | $0.040874 | $307.24K | — | -0.50% |
| 2026-08-13 | $0.0414 | $0.0420 | $0.0404 | $0.041078 | $596.19K | — | -0.24% |
| 2026-08-12 | $0.0410 | $0.0426 | $0.0400 | $0.041178 | $451.54K | — | +0.99% |
| 2026-08-11 | $0.0405 | $0.0446 | $0.0405 | $0.040776 | $166.37K | — | +0.17% |
| 2026-08-10 | $0.0420 | $0.0426 | $0.0404 | $0.040708 | $768.60K | — | -2.59% |
| 2026-08-09 | $0.0418 | $0.0429 | $0.0408 | $0.041791 | $528.89K | — | +2.62% |
| 2026-08-08 | $0.04069 | $0.0410 | $0.04028 | $0.040724 | $58.56K | — | -0.39% |
| 2026-08-07 | $0.0407 | $0.0417 | $0.0404 | $0.040883 | $431.68K | — | -0.01% |
| 2026-08-06 | $0.0406 | $0.0420 | $0.0399 | $0.040888 | $1.34M | — | +1.43% |
| 2026-08-05 | $0.0403 | $0.0406 | $0.0400 | $0.040311 | $286.50K | — | -0.05% |
| 2026-08-04 | $0.0403 | $0.0417 | $0.0400 | $0.040333 | $478.34K | — | -0.63% |
| 2026-08-03 | $0.0409 | $0.0437 | $0.0404 | $0.04059 | $453.73K | — | -0.76% |
| 2026-08-02 | $0.0410 | $0.0433 | $0.0401 | $0.0409 | $444.52K | — | -0.23% |
| 2026-08-01 | $0.0412 | $0.0423 | $0.0404 | $0.040996 | $333.25K | — | -0.71% |
| 2026-07-31 | $0.0411 | $0.0418 | $0.0404 | $0.041291 | $407.77K | — | -3.50% |
| 2026-07-30 | $0.04368 | $0.04417 | $0.0415 | $0.042788 | $61.76K | — | -1.30% |
| 2026-07-29 | $0.0445 | $0.0466 | $0.0428 | $0.043352 | $284.41K | — | -3.17% |
| 2026-07-28 | $0.0449 | $0.0470 | $0.0443 | $0.044771 | $229.76K | — | -0.96% |
| 2026-07-27 | $0.0456 | $0.0487 | $0.0448 | $0.045205 | $648.26K | — | -0.80% |
| 2026-07-26 | $0.0456 | $0.0468 | $0.0452 | $0.045569 | $264.94K | — | -0.05% |
| 2026-07-25 | $0.0455 | $0.0463 | $0.0452 | $0.045592 | $207.31K | — | +0.24% |
| 2026-07-24 | $0.0455 | $0.0482 | $0.0452 | $0.045482 | $223.24K | — | +0.00% |
| 2026-07-23 | $0.0456 | $0.0474 | $0.0453 | $0.045482 | $514.73K | — | -0.29% |
| 2026-07-22 | $0.0465 | $0.0490 | $0.0451 | $0.045613 | $355.20K | — | -1.43% |
| 2026-07-21 | $0.0452 | $0.0472 | $0.0449 | $0.046274 | $202.82K | — | +2.04% |
| 2026-07-20 | $0.0453 | $0.0492 | $0.0430 | $0.04535 | $873.60K | — | +0.46% |
| 2026-07-19 | $0.0447 | $0.0480 | $0.0446 | $0.045144 | $441.47K | — | +1.30% |
| 2026-07-18 | $0.0447 | $0.0458 | $0.0444 | $0.044566 | $242.91K | — | -0.25% |
| 2026-07-17 | $0.0447 | $0.0467 | $0.0446 | $0.04468 | $202.53K | — | -0.24% |
| 2026-07-16 | $0.0454 | $0.0479 | $0.0444 | $0.044787 | $1.09M | — | -2.07% |
| 2026-07-15 | $0.0451 | $0.0462 | $0.0450 | $0.045733 | $211.67K | — | +1.07% |
| 2026-07-14 | $0.0448 | $0.0469 | $0.0444 | $0.045249 | $576.99K | — | +0.19% |
| 2026-07-13 | $0.0444 | $0.0462 | $0.0441 | $0.045162 | $272.71K | — | +1.65% |
| 2026-07-12 | $0.0444 | $0.0447 | $0.0436 | $0.044429 | $192.41K | — | -0.07% |
| 2026-07-11 | $0.0444 | $0.0460 | $0.0439 | $0.04446 | $268.57K | — | -0.10% |
| 2026-07-10 | $0.0447 | $0.0449 | $0.0442 | $0.044507 | $229.05K | — | -0.59% |
| 2026-07-09 | $0.0446 | $0.0469 | $0.0442 | $0.044772 | $489.25K | — | +0.75% |
| 2026-07-08 | $0.0440 | $0.0448 | $0.0436 | $0.04444 | $484.93K | — | +1.05% |
| 2026-07-07 | $0.0450 | $0.0453 | $0.0436 | $0.043977 | $327.99K | — | -2.27% |
| 2026-07-06 | $0.0450 | $0.0453 | $0.0445 | $0.044997 | $408.08K | — | -0.26% |
| 2026-07-05 | $0.0451 | $0.0455 | $0.0441 | $0.045116 | $526.09K | — | -0.00% |
| 2026-07-04 | $0.0472 | $0.0473 | $0.0446 | $0.045116 | $309.58K | — | -0.70% |
| 2026-07-03 | $0.04392 | $0.04576 | $0.04366 | $0.045435 | $67.56K | — | +1.32% |
| 2026-07-02 | $0.0436 | $0.0455 | $0.0433 | $0.044842 | $770.69K | — | +2.81% |
| 2026-07-01 | $0.0434 | $0.0441 | $0.0430 | $0.043617 | $402.79K | — | +4.49% |
| 2026-06-30 | $0.04259 | $0.04264 | $0.04108 | $0.041742 | $69.81K | — | -1.99% |
| 2026-06-29 | $0.04251 | $0.04335 | $0.04206 | $0.04259 | $63.79K | — | -0.22% |
| 2026-06-28 | $0.0427 | $0.0433 | $0.0421 | $0.042686 | $326.51K | — | -0.13% |
| 2026-06-27 | $0.0436 | $0.0439 | $0.0424 | $0.04274 | $623.00K | — | -1.49% |
| 2026-06-26 | $0.0424 | $0.0438 | $0.0423 | $0.043385 | $303.60K | — | +1.94% |
| 2026-06-25 | $0.0438 | $0.0441 | $0.0405 | $0.042561 | $534.04K | — | -6.93% |
| 2026-06-24 | $0.04777 | $0.04778 | $0.04423 | $0.045731 | $80.44K | — | -4.24% |
| 2026-06-23 | $0.04722 | $0.04843 | $0.04607 | $0.047756 | $86.06K | — | -0.71% |
| 2026-06-22 | $0.0492 | $0.0509 | $0.0467 | $0.048095 | $782.92K | — | -1.02% |
| 2026-06-21 | $0.04748 | $0.05183 | $0.04748 | $0.048593 | $381.90K | — | +0.19% |
| 2026-06-20 | $0.0478 | $0.0564 | $0.0468 | $0.048501 | $1.74M | — | +1.48% |
| 2026-06-19 | $0.0475 | $0.0514 | $0.0468 | $0.047793 | $662.22K | — | +1.38% |
| 2026-06-18 | $0.0457 | $0.0484 | $0.0455 | $0.047144 | $430.77K | — | -1.62% |
| 2026-06-17 | $0.04656 | $0.04842 | $0.04652 | $0.04792 | $79.11K | — | +2.93% |
| 2026-06-16 | $0.04642 | $0.04812 | $0.04606 | $0.046557 | $80.64K | — | -0.45% |
| 2026-06-15 | $0.0475 | $0.0492 | $0.0461 | $0.046767 | $887.02K | — | -0.70% |
| 2026-06-14 | $0.0450 | $0.0482 | $0.0448 | $0.047097 | $642.39K | — | +4.09% |
| 2026-06-13 | $0.0457 | $0.0464 | $0.0447 | $0.045247 | $388.47K | — | -0.50% |
| 2026-06-12 | $0.0462 | $0.0476 | $0.0446 | $0.045474 | $754.33K | — | +2.76% |
| 2026-06-11 | $0.04244 | $0.04502 | $0.04228 | $0.044251 | $61.90K | — | +3.21% |
| 2026-06-10 | $0.0429 | $0.0438 | $0.0415 | $0.042875 | $393.39K | — | -0.18% |
| 2026-06-09 | $0.0427 | $0.0458 | $0.0413 | $0.042953 | $539.52K | — | -0.30% |
| 2026-06-08 | $0.0437 | $0.0467 | $0.0417 | $0.043082 | $861.81K | — | -1.21% |
| 2026-06-07 | $0.0435 | $0.0442 | $0.0421 | $0.043609 | $771.33K | — | +0.96% |
| 2026-06-06 | $0.0420 | $0.0445 | $0.0416 | $0.043194 | $902.52K | — | +2.07% |
| 2026-06-05 | $0.0423 | $0.0432 | $0.0395 | $0.042316 | $492.95K | — | -10.73% |
| 2026-06-04 | $0.05255 | $0.05279 | $0.04687 | $0.047402 | $135.80K | — | -9.86% |
| 2026-06-03 | $0.05296 | $0.05448 | $0.05228 | $0.052587 | $65.24K | — | -1.41% |
| 2026-06-02 | $0.0521 | $0.0546 | $0.0517 | $0.053339 | $879.65K | — | -4.52% |
| 2026-06-01 | $0.05651 | $0.05719 | $0.0547 | $0.055862 | $73.42K | — | +0.54% |
| 2026-05-31 | $0.0555 | $0.0570 | $0.0545 | $0.055565 | $691.06K | — | -0.01% |
| 2026-05-30 | $0.0551 | $0.0571 | $0.0545 | $0.055571 | $534.49K | — | +0.07% |
| 2026-05-29 | $0.0554 | $0.0566 | $0.0512 | $0.055535 | $533.27K | — | +1.30% |
| 2026-05-28 | $0.0529 | $0.0559 | $0.0516 | $0.054821 | $426.46K | — | -1.39% |
| 2026-05-27 | $0.05678 | $0.05739 | $0.05527 | $0.055592 | $71.91K | — | -2.32% |
| 2026-05-26 | $0.0585 | $0.0586 | $0.0502 | $0.056911 | $314.84K | — | -2.96% |
| 2026-05-25 | $0.0599 | $0.0604 | $0.0577 | $0.058645 | $409.89K | — | -1.99% |
| 2026-05-24 | $0.0589 | $0.0612 | $0.0585 | $0.059838 | $477.84K | — | +0.55% |
| 2026-05-23 | $0.0598 | $0.0621 | $0.0585 | $0.059513 | $532.79K | — | -0.23% |
| 2026-05-22 | $0.0600 | $0.0608 | $0.0579 | $0.059647 | $856.15K | — | -0.97% |
| 2026-05-21 | $0.0601 | $0.0608 | $0.0594 | $0.060231 | $455.46K | — | +0.76% |
| 2026-05-20 | $0.0586 | $0.0602 | $0.0583 | $0.059775 | $599.89K | — | +2.62% |
| 2026-05-19 | $0.0572 | $0.0588 | $0.0568 | $0.058246 | $856.50K | — | +1.52% |
| 2026-05-18 | $0.0568 | $0.0580 | $0.0563 | $0.057374 | $358.10K | — | +0.42% |
| 2026-05-17 | $0.0592 | $0.0593 | $0.0563 | $0.057133 | $298.01K | — | -4.43% |
| 2026-05-16 | $0.0604 | $0.0613 | $0.0589 | $0.05978 | $405.82K | — | -0.11% |
| 2026-05-15 | $0.06322 | $0.06633 | $0.05873 | $0.059849 | $315.83K | — | -5.28% |
| 2026-05-14 | $0.06245 | $0.06451 | $0.06132 | $0.063187 | $75.98K | — | +0.16% |
| 2026-05-13 | $0.0618 | $0.0637 | $0.0612 | $0.063088 | $398.48K | — | -2.89% |
| 2026-05-12 | $0.06819 | $0.06842 | $0.06411 | $0.064967 | $83.20K | — | -4.63% |
| 2026-05-11 | $0.06822 | $0.06889 | $0.06676 | $0.068124 | $90.87K | — | +0.73% |
| 2026-05-10 | $0.0673 | $0.0688 | $0.0665 | $0.067631 | $600.06K | — | +1.60% |
| 2026-05-09 | $0.0659 | $0.0673 | $0.0652 | $0.066565 | $361.78K | — | -0.11% |
| 2026-05-08 | $0.0659 | $0.0675 | $0.0656 | $0.066641 | $348.99K | — | +1.19% |
| 2026-05-07 | $0.0635 | $0.0671 | $0.0632 | $0.065857 | $1.09M | — | +4.45% |
| 2026-05-06 | $0.0629 | $0.0638 | $0.0610 | $0.06305 | $892.48K | — | -0.02% |
| 2026-05-05 | $0.0627 | $0.0645 | $0.0622 | $0.063061 | $434.10K | — | -2.87% |
| 2026-05-04 | $0.06309 | $0.0663 | $0.06257 | $0.064925 | $157.77K | — | +1.51% |
| 2026-05-03 | $0.06128 | $0.06677 | $0.06124 | $0.06396 | $642.25K | — | +3.55% |
| 2026-05-02 | $0.05688 | $0.06572 | $0.05688 | $0.061767 | $625.33K | — | +8.79% |
| 2026-05-01 | $0.05633 | $0.05771 | $0.05619 | $0.056775 | $75.44K | — | -0.42% |
| 2026-04-30 | $0.0569 | $0.0577 | $0.0562 | $0.057016 | $529.68K | — | -0.50% |
| 2026-04-29 | $0.0585 | $0.0590 | $0.0566 | $0.057303 | $577.42K | — | -2.62% |
| 2026-04-28 | $0.0602 | $0.0605 | $0.0583 | $0.058845 | $505.48K | — | -2.58% |
| 2026-04-27 | $0.0597 | $0.0622 | $0.0594 | $0.060402 | $580.28K | — | -3.48% |
| 2026-04-26 | $0.06197 | $0.06368 | $0.06135 | $0.062577 | $98.12K | — | +0.59% |
| 2026-04-25 | $0.06163 | $0.06296 | $0.06075 | $0.062211 | $252.90K | — | -0.04% |
| 2026-04-24 | $0.0610 | $0.0630 | $0.0602 | $0.062234 | $730.68K | — | +2.17% |
| 2026-04-23 | $0.0609 | $0.0616 | $0.0597 | $0.060909 | $1.10M | — | -0.05% |
| 2026-04-22 | $0.0597 | $0.0616 | $0.0586 | $0.060942 | $537.68K | — | +2.02% |
| 2026-04-21 | $0.0592 | $0.0616 | $0.0591 | $0.059733 | $1.06M | — | +1.80% |
| 2026-04-20 | $0.0577 | $0.0605 | $0.0572 | $0.058676 | $1.05M | — | +6.31% |
| 2026-04-19 | $0.05573 | $0.05759 | $0.05499 | $0.055193 | $107.95K | — | -1.63% |
| 2026-04-18 | $0.0572 | $0.0580 | $0.0551 | $0.056107 | $431.66K | — | -2.36% |
| 2026-04-17 | $0.0579 | $0.0606 | $0.0564 | $0.057463 | $1.00M | — | +2.43% |
| 2026-04-16 | $0.05359 | $0.05644 | $0.05319 | $0.056102 | $86.48K | — | +4.65% |
| 2026-04-15 | $0.05233 | $0.05406 | $0.05195 | $0.053608 | $76.01K | — | +1.78% |
| 2026-04-14 | $0.05391 | $0.05395 | $0.05191 | $0.052671 | $339.63K | — | -1.81% |
| 2026-04-13 | $0.05178 | $0.05467 | $0.05167 | $0.053642 | $658.13K | — | +2.38% |
| 2026-04-12 | $0.0522 | $0.0546 | $0.0513 | $0.052397 | $885.23K | — | -1.53% |
| 2026-04-11 | $0.05515 | $0.05649 | $0.05283 | $0.053209 | $482.00K | — | -3.52% |
| 2026-04-10 | $0.05361 | $0.0552 | $0.05296 | $0.05515 | $140.75K | — | +3.02% |
| 2026-04-09 | $0.0540 | $0.0545 | $0.0529 | $0.053531 | $524.05K | — | +0.93% |
| 2026-04-08 | $0.05439 | $0.0551 | $0.05244 | $0.053038 | $451.57K | — | -2.13% |
| 2026-04-07 | $0.05149 | $0.05452 | $0.05046 | $0.054189 | $1.35M | — | +5.59% |
| 2026-04-06 | $0.05059 | $0.05253 | $0.05056 | $0.05132 | $2.94M | — | +0.75% |
| 2026-04-05 | $0.05198 | $0.05276 | $0.04984 | $0.050938 | $736.47K | — | -0.33% |
| 2026-04-04 | $0.0523 | $0.0528 | $0.0503 | $0.051107 | $1.12M | — | -2.09% |
| 2026-04-03 | $0.05155 | $0.05374 | $0.0512 | $0.052195 | $338.98K | — | -0.11% |
| 2026-04-02 | $0.0516 | $0.0536 | $0.0509 | $0.052255 | $1.23M | — | -0.42% |
| 2026-04-01 | $0.0543 | $0.0547 | $0.0506 | $0.052477 | $781.27K | — | -3.40% |
| 2026-03-31 | $0.0536 | $0.0554 | $0.0534 | $0.054326 | $906.41K | — | +0.15% |
| 2026-03-30 | $0.0555 | $0.0568 | $0.0528 | $0.054243 | $881.35K | — | +3.60% |
| 2026-03-29 | $0.0552 | $0.05532 | $0.05171 | $0.052359 | $231.09K | — | -5.13% |
| 2026-03-28 | $0.05533 | $0.0566 | $0.05114 | $0.055189 | $627.70K | — | +0.24% |
| 2026-03-27 | $0.05162 | $0.06094 | $0.05142 | $0.055055 | $1.66M | — | +6.65% |
| 2026-03-26 | $0.05472 | $0.05502 | $0.05112 | $0.05162 | $179.43K | — | -5.69% |
| 2026-03-25 | $0.05495 | $0.05533 | $0.0532 | $0.054734 | $251.01K | — | +0.82% |
| 2026-03-24 | $0.05405 | $0.05497 | $0.05301 | $0.054287 | $469.05K | — | +0.84% |
| 2026-03-23 | $0.05251 | $0.05497 | $0.0515 | $0.053833 | $639.61K | — | +1.92% |
| 2026-03-22 | $0.05294 | $0.05494 | $0.05166 | $0.052821 | $462.06K | — | +0.20% |
| 2026-03-21 | $0.0551 | $0.0552 | $0.0519 | $0.052713 | $557.33K | — | -3.76% |
| 2026-03-20 | $0.05447 | $0.05553 | $0.0535 | $0.054772 | $401.44K | — | +0.41% |
| 2026-03-19 | $0.05599 | $0.05601 | $0.05295 | $0.054547 | $329.78K | — | -2.60% |
| 2026-03-18 | $0.06075 | $0.06225 | $0.05542 | $0.056002 | $502.52K | — | -7.70% |
| 2026-03-17 | $0.06032 | $0.06083 | $0.05857 | $0.060674 | $276.15K | — | +0.54% |
| 2026-03-16 | $0.05934 | $0.06071 | $0.05803 | $0.06035 | $239.92K | — | +1.66% |
| 2026-03-15 | $0.0597 | $0.05974 | $0.05738 | $0.059362 | $175.07K | — | -0.44% |
| 2026-03-14 | $0.05821 | $0.06014 | $0.0568 | $0.059624 | $296.17K | — | +2.41% |
| 2026-03-13 | $0.06012 | $0.06102 | $0.05785 | $0.058221 | $278.26K | — | -3.12% |
| 2026-03-12 | $0.06352 | $0.06352 | $0.05951 | $0.060098 | $416.64K | — | -5.39% |
| 2026-03-11 | $0.06838 | $0.06857 | $0.06338 | $0.063523 | $435.51K | — | -7.10% |
| 2026-03-10 | $0.06744 | $0.07065 | $0.06565 | $0.06838 | $671.09K | — | +1.38% |
| 2026-03-09 | $0.06569 | $0.06848 | $0.06325 | $0.067451 | $676.60K | — | +2.65% |
| 2026-03-08 | $0.06722 | $0.06796 | $0.06281 | $0.065711 | $704.31K | — | -2.13% |
| 2026-03-07 | $0.0580 | $0.07099 | $0.05798 | $0.06714 | $1.88M | — | +15.69% |
| 2026-03-06 | $0.06094 | $0.06214 | $0.05693 | $0.058035 | $469.46K | — | -4.54% |
| 2026-03-05 | $0.05943 | $0.06423 | $0.05806 | $0.060796 | $1.29M | — | +2.23% |
| 2026-03-04 | $0.05344 | $0.0647 | $0.05315 | $0.059469 | $2.53M | — | +11.31% |
| 2026-03-03 | $0.05649 | $0.05793 | $0.05175 | $0.053427 | $1.70M | — | -5.47% |
| 2026-03-02 | $0.04871 | $0.06948 | $0.04859 | $0.056518 | $3.87M | — | +16.05% |
| 2026-03-01 | $0.0503 | $0.05125 | $0.04772 | $0.048702 | $393.27K | — | -3.16% |
| 2026-02-28 | $0.04883 | $0.05063 | $0.04578 | $0.050293 | $528.60K | — | +3.01% |
| 2026-02-27 | $0.04831 | $0.05012 | $0.04759 | $0.048822 | $250.22K | — | +0.88% |
| 2026-02-26 | $0.05064 | $0.05112 | $0.04759 | $0.048394 | $147.13K | — | -4.10% |
| 2026-02-25 | $0.04697 | $0.05242 | $0.04684 | $0.050462 | $152.57K | — | +7.41% |
| 2026-02-24 | $0.04769 | $0.04792 | $0.04581 | $0.046983 | $140.67K | — | -1.35% |
| 2026-02-23 | $0.05151 | $0.05194 | $0.04758 | $0.047627 | $283.53K | — | -7.35% |
| 2026-02-22 | $0.05201 | $0.05201 | $0.04995 | $0.051407 | $156.32K | — | -1.11% |
| 2026-02-21 | $0.05237 | $0.05474 | $0.051984 | $0.051984 | $202.13K | — | -0.85% |
| 2026-02-20 | $0.05098 | $0.052431 | $0.05029 | $0.052431 | $196.48K | — | +2.80% |
| 2026-02-19 | $0.0524 | $0.05256 | $0.04979 | $0.051004 | $201.71K | — | -2.64% |
| 2026-02-18 | $0.05435 | $0.05531 | $0.05188 | $0.052386 | $181.81K | — | -3.65% |
| 2026-02-17 | $0.05486 | $0.05512 | $0.05374 | $0.054371 | $186.87K | — | -0.82% |
| 2026-02-16 | $0.05431 | $0.0562 | $0.05328 | $0.054821 | $397.81K | — | +1.02% |
| 2026-02-15 | $0.05815 | $0.0585 | $0.05362 | $0.054268 | $328.14K | — | -6.68% |
| 2026-02-14 | $0.0562 | $0.05859 | $0.05615 | $0.058156 | $171.66K | — | +3.32% |
| 2026-02-13 | $0.05378 | $0.05674 | $0.05272 | $0.056289 | $267.00K | — | +4.74% |
| 2026-02-12 | $0.05279 | $0.05569 | $0.0518 | $0.05374 | $390.60K | — | +1.70% |
| 2026-02-11 | $0.05401 | $0.0546 | $0.05152 | $0.052843 | $357.28K | — | -2.18% |
| 2026-02-10 | $0.05576 | $0.05612 | $0.05343 | $0.054023 | $235.15K | — | -3.06% |
| 2026-02-09 | $0.05655 | $0.05763 | $0.05411 | $0.055728 | $475.95K | — | -1.24% |
| 2026-02-08 | $0.05835 | $0.05877 | $0.05611 | $0.056428 | $167.66K | — | -3.38% |
| 2026-02-07 | $0.05765 | $0.05899 | $0.05573 | $0.058403 | $337.58K | — | +1.32% |
| 2026-02-06 | $0.05341 | $0.05902 | $0.04727 | $0.057644 | $570.50K | — | +8.72% |
| 2026-02-05 | $0.06312 | $0.06359 | $0.05233 | $0.05302 | $522.38K | — | -15.98% |
| 2026-02-04 | $0.06345 | $0.06632 | $0.06068 | $0.063103 | $393.79K | — | -0.47% |
| 2026-02-03 | $0.06462 | $0.06689 | $0.06075 | $0.063404 | $630.42K | — | -1.92% |
| 2026-02-02 | $0.06217 | $0.0650 | $0.06054 | $0.064648 | $350.78K | — | +4.29% |
| 2026-02-01 | $0.06243 | $0.06724 | $0.0607 | $0.061988 | $446.78K | — | -0.62% |
| 2026-01-31 | $0.06966 | $0.06978 | $0.05728 | $0.062373 | $614.65K | — | -10.37% |
| 2026-01-30 | $0.07065 | $0.07325 | $0.06796 | $0.06959 | $867.42K | — | -1.51% |
| 2026-01-29 | $0.07738 | $0.07744 | $0.06942 | $0.070659 | $396.84K | — | -8.63% |
| 2026-01-28 | $0.07824 | $0.0793 | $0.07664 | $0.077331 | $254.77K | — | -1.17% |
| 2026-01-27 | $0.07767 | $0.07882 | $0.07504 | $0.078247 | $304.01K | — | +0.84% |
| 2026-01-26 | $0.07522 | $0.07915 | $0.07491 | $0.077593 | $541.20K | — | +3.15% |
| 2026-01-25 | $0.08099 | $0.08187 | $0.07402 | $0.075226 | $474.23K | — | -7.06% |
| 2026-01-24 | $0.08037 | $0.08242 | $0.07968 | $0.080941 | $177.23K | — | +0.68% |
| 2026-01-23 | $0.07972 | $0.08244 | $0.07906 | $0.080396 | $535.18K | — | +0.72% |
| 2026-01-22 | $0.08111 | $0.0831 | $0.0787 | $0.079821 | $325.59K | — | -1.53% |
| 2026-01-21 | $0.07787 | $0.08251 | $0.07735 | $0.081065 | $511.80K | — | +4.03% |
| 2026-01-20 | $0.08665 | $0.08699 | $0.07751 | $0.077927 | $740.76K | — | -10.14% |
| 2026-01-19 | $0.09094 | $0.09129 | $0.08476 | $0.086716 | $715.43K | — | -4.61% |
| 2026-01-18 | $0.09152 | $0.09622 | $0.08986 | $0.090906 | $789.86K | — | -0.57% |
| 2026-01-17 | $0.09148 | $0.09364 | $0.09011 | $0.091427 | $309.86K | — | -0.20% |
| 2026-01-16 | $0.09339 | $0.0936 | $0.08844 | $0.091613 | $773.75K | — | -2.03% |
| 2026-01-15 | $0.09024 | $0.09877 | $0.0867 | $0.093515 | $1.98M | — | +3.71% |
| 2026-01-14 | $0.08685 | $0.09344 | $0.08685 | $0.09017 | $628.53K | — | +3.74% |
| 2026-01-13 | $0.08372 | $0.0881 | $0.08295 | $0.086922 | $925.90K | — | +3.75% |
| 2026-01-12 | $0.08704 | $0.08715 | $0.08237 | $0.083779 | $400.00K | — | -3.60% |
| 2026-01-11 | $0.08604 | $0.09869 | $0.08579 | $0.08691 | $1.45M | — | +0.72% |
| 2026-01-10 | $0.08589 | $0.08637 | $0.08357 | $0.086287 | $283.57K | — | +0.45% |
| 2026-01-09 | $0.08508 | $0.08776 | $0.08457 | $0.085903 | $443.17K | — | +0.90% |
| 2026-01-08 | $0.08792 | $0.08976 | $0.08334 | $0.085135 | $549.64K | — | -2.92% |
| 2026-01-07 | $0.08961 | $0.08988 | $0.08543 | $0.087695 | $354.48K | — | -2.29% |
| 2026-01-06 | $0.08652 | $0.09086 | $0.08562 | $0.089754 | $392.19K | — | +3.46% |
| 2026-01-05 | $0.0848 | $0.08714 | $0.08314 | $0.08675 | $361.20K | — | +2.18% |
| 2026-01-04 | $0.08344 | $0.08567 | $0.0828 | $0.0849 | $280.72K | — | +1.56% |
| 2026-01-03 | $0.0812 | $0.08389 | $0.07991 | $0.083594 | $360.30K | — | +2.86% |
| 2026-01-02 | $0.07857 | $0.08169 | $0.07801 | $0.081266 | $313.60K | — | +3.11% |
| 2026-01-01 | $0.07536 | $0.078818 | $0.07475 | $0.078818 | $209.14K | — | +4.55% |
Frequently asked questions
What was the Kava price on January 1, 2026?
KAVA opened 2026-01-01 at $0.07536 and closed that day at $0.078818.
What was the highest price of Kava in 2026?
The highest was $0.09877 on 2026-01-15; the lowest was $0.0395 on 2026-06-05.
How much did Kava change in 2026?
KAVA has moved -10.66% in 2026, from $0.07536 to $0.067328 (the year is not over).
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.