KAVA Coin Values KAVA
Market Cap:
$1114152416069
24h Vol:
$70586368809
Cryptocurrencies:
15858
Markets:
60244
ENG
USD
USD
AED
AED
AED
AED
AED
AED
AFN
AFN
AFN
AFN
AFN
AFN
ALL
ALL
ALL
ALL
ALL
AMD
AMD
AMD
AMD
AMD
ANG
ANG
ANG
ANG
AOA
AOA
AOA
AOA
ARS
ARS
ARS
ARS
AUD
AUD
AUD
AUD
AWG
AWG
AWG
AWG
AZN
AZN
AZN
AZN
BAM
BAM
BAM
BAM
BBD
BBD
BBD
BBD
BDT
BDT
BDT
BDT
BGN
BGN
BGN
BGN
BHD
BHD
BHD
BHD
BIF
BIF
BIF
BIF
BMD
BMD
BMD
BMD
BMD
BND
BND
BND
BND
BND
BOB
BOB
BOB
BOB
BOB
BRL
BRL
BRL
BRL
BRL
BTN
BTN
BTN
BTN
BTN
BWP
BWP
BWP
BWP
BYN
BYN
BYN
BYN
BZD
BZD
BZD
BZD
CAD
CAD
CAD
CDF
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
ETB
EUR
EUR
EUR
FJD
FJD
FJD
FKP
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
LYD
MAD
MAD
MDL
MDL
MGA
MGA
MKD
MKD
MMK
MMK
MNT
MNT
MOP
MOP
MRO
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SVC
SYP
SYP
SYP
SZL
SZL
SZL
THB
THB
THB
TJS
TJS
TJS
TMT
TMT
TMT
TND
TND
TND
TOP
TOP
TOP
TRY
TRY
TRY
TTD
TTD
TTD
TWD
TWD
TWD
TZS
TZS
TZS
UAH
UAH
UAH
UGX
UGX
UGX
UYU
UYU
UYU
UZS
UZS
UZS
VES
VES
VES
VND
VND
VND
VUV
VUV
VUV
WST
WST
WST
ZAR
ZAR
ZMW
ZMW
ZWL
ZWL
Market Cap:
24h Vol:
Cryptocurrencies: 15858
Markets: 60244
Kava.io values
Kava.io KAVAPrice
$ 6.19
-1.66 %
Kava.io 24h Vol $ 158,846,172
$ 158,846,172
Kava.io Market Cap $ 566,284,979
$ 566,284,979
Buy / Sell
Get Wallet
Earn Crypto while you Sleep
24h Vol
3,312 BTC 1 H
0.07 %
24 H
-1.66 %
7 d
-0.72 %
Today Kava.io price in US dollars is currently
6.19
USD, and if converted to Bitcoin is
0.00012912
BTC. A total of 91,443,180 KAVA are currently circulating in the Market. Kava.io price is currently experiencing a change of -1.66 %, and check here all cryptocurrency. Over the past 24 hours 1.588 M US dollars Kava.io have been traded on Crypto Exchanges. Get Kava.io's progress by adding it to your favourites and creating a free portfolio.
KAVA Charts
Kava.io Price Charts
KAVA High/Low Price Chart
Kava.io Price High/Low Price Chart
Historical Data
Kava.io Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-09-07 | $7.83 | $6.15 | $7.89 | $5.74 |
| 2021-09-08 | $6.15 | $6.22 | $6.37 | $5.46 |
| 2021-09-09 | $6.22 | $6.22 | $6.27 | $6.22 |
| 2021-09-15 | $6.39 | $6.48 | $6.60 | $6.22 |
| 2021-09-16 | $6.48 | $6.40 | $6.71 | $6.22 |
| 2021-09-17 | $6.40 | $6.13 | $6.63 | $6.03 |
| 2021-09-18 | $6.13 | $6.28 | $6.37 | $6.07 |
| 2021-09-19 | $6.28 | $6.01 | $6.31 | $5.93 |
| 2021-09-20 | $6.01 | $5.14 | $6.03 | $4.96 |
| 2021-09-21 | $5.14 | $4.68 | $5.33 | $4.61 |
| 2021-09-22 | $4.68 | $5.51 | $5.62 | $4.57 |
| 2021-09-23 | $5.51 | $6.07 | $6.07 | $5.34 |
| 2021-09-24 | $6.07 | $6.35 | $6.49 | $5.42 |
| 2021-09-25 | $6.35 | $5.89 | $6.35 | $5.78 |
| 2021-09-26 | $5.89 | $5.65 | $5.93 | $5.32 |
| 2021-09-27 | $5.65 | $5.56 | $6.09 | $5.55 |
| 2021-09-28 | $5.56 | $5.11 | $5.57 | $5.10 |
| 2021-09-29 | $5.11 | $5.09 | $5.40 | $4.98 |
| 2021-09-30 | $5.09 | $5.08 | $5.09 | $5.08 |
| 2021-10-04 | $6.56 | $6.25 | $6.58 | $5.99 |
| 2021-10-05 | $6.25 | $6.24 | $6.25 | $6.24 |
| 2021-10-06 | $6.40 | $6.34 | $6.99 | $6.23 |
| 2021-10-07 | $6.34 | $6.34 | $6.34 | $6.34 |
| 2021-10-09 | $6.57 | $6.74 | $6.85 | $6.48 |
| 2021-10-10 | $6.74 | $6.73 | $6.74 | $6.73 |
| 2021-10-11 | $14.51 | $6.07 | $14.51 | $5.88 |
| 2021-10-12 | $6.07 | $6.07 | $6.07 | $6.07 |
| 2021-10-13 | $5.78 | $5.97 | $5.98 | $5.68 |
| 2021-10-14 | $5.97 | $6.01 | $6.24 | $5.92 |
| 2021-10-15 | $6.01 | $5.73 | $6.03 | $5.67 |
| 2021-10-16 | $5.73 | $5.73 | $5.88 | $5.67 |
| 2021-10-17 | $5.73 | $5.54 | $5.84 | $5.35 |
| 2021-10-18 | $5.54 | $5.41 | $5.72 | $5.38 |
| 2021-10-19 | $5.41 | $5.49 | $5.53 | $5.38 |
| 2021-10-20 | $5.49 | $5.72 | $5.84 | $5.44 |
| 2021-10-21 | $5.72 | $5.64 | $5.87 | $5.57 |
| 2021-10-22 | $5.64 | $5.74 | $5.94 | $5.63 |
| 2021-10-23 | $5.74 | $5.80 | $5.94 | $5.69 |
| 2021-10-24 | $5.80 | $5.64 | $5.86 | $5.53 |
| 2021-10-25 | $5.64 | $5.79 | $5.79 | $5.62 |
| 2021-10-26 | $5.79 | $5.93 | $6.18 | $5.78 |
| 2021-10-27 | $5.93 | $5.29 | $5.99 | $5.10 |
| 2021-10-28 | $5.29 | $5.53 | $5.58 | $5.26 |
| 2021-10-29 | $5.53 | $5.55 | $5.55 | $5.52 |
| 2021-10-30 | $5.66 | $5.67 | $5.92 | $5.48 |
| 2021-10-31 | $5.67 | $5.65 | $5.67 | $5.65 |
| 2021-11-03 | $6.18 | $6.04 | $6.20 | $5.81 |
| 2021-11-04 | $6.04 | $5.91 | $6.14 | $5.75 |
| 2021-11-05 | $5.91 | $5.80 | $6.01 | $5.76 |
| 2021-11-06 | $5.80 | $5.72 | $5.83 | $5.50 |
| 2021-11-07 | $5.72 | $5.77 | $5.78 | $5.68 |
| 2021-11-08 | $5.77 | $5.91 | $5.93 | $5.62 |
| 2021-11-09 | $5.91 | $5.93 | $6.09 | $5.84 |
| 2021-11-10 | $5.93 | $5.50 | $5.98 | $5.15 |
| 2021-11-11 | $5.50 | $5.59 | $5.68 | $5.44 |
| 2021-11-12 | $5.59 | $5.60 | $5.85 | $5.42 |
| 2021-11-13 | $5.60 | $5.67 | $5.73 | $5.56 |
| 2021-11-14 | $5.67 | $5.66 | $5.87 | $5.57 |
| 2021-11-15 | $5.66 | $5.61 | $5.70 | $5.54 |
| 2021-11-16 | $5.61 | $5.20 | $5.61 | $4.76 |
| 2021-11-17 | $5.20 | $5.41 | $5.88 | $5.04 |
| 2021-11-18 | $5.41 | $4.92 | $5.42 | $4.75 |
| 2021-11-19 | $4.92 | $5.17 | $5.21 | $4.80 |
| 2021-11-20 | $5.17 | $5.25 | $5.29 | $5.05 |
| 2021-11-21 | $5.25 | $5.24 | $5.35 | $5.15 |
| 2021-11-22 | $5.24 | $5.06 | $5.24 | $4.97 |
| 2021-11-23 | $5.06 | $5.37 | $5.52 | $4.95 |
| 2021-11-24 | $5.37 | $5.26 | $5.58 | $5.13 |
| 2021-11-25 | $5.26 | $5.37 | $5.41 | $5.17 |
| 2021-11-26 | $5.37 | $4.87 | $5.54 | $4.79 |
| 2021-11-27 | $4.87 | $4.98 | $5.21 | $4.87 |
| 2021-11-28 | $4.98 | $4.95 | $5.00 | $4.58 |
| 2021-11-29 | $4.95 | $4.95 | $4.95 | $4.95 |
| 2021-12-02 | $5.18 | $5.16 | $5.52 | $5.00 |
| 2021-12-03 | $5.16 | $5.17 | $5.17 | $5.16 |
| 2021-12-04 | $4.82 | $4.05 | $4.82 | $3.30 |
| 2021-12-05 | $4.05 | $4.10 | $4.12 | $4.05 |
| 2021-12-06 | $3.82 | $3.92 | $3.98 | $3.40 |
| 2021-12-07 | $3.92 | $3.96 | $4.03 | $3.85 |
| 2021-12-08 | $3.96 | $3.98 | $3.98 | $3.96 |
| 2021-12-09 | $4.05 | $3.60 | $4.08 | $3.59 |
| 2021-12-10 | $3.60 | $3.60 | $3.60 | $3.60 |
| 2021-12-11 | $3.42 | $3.59 | $3.60 | $3.37 |
| 2021-12-12 | $3.59 | $3.62 | $3.63 | $3.48 |
| 2021-12-13 | $3.62 | $3.23 | $3.64 | $3.20 |
| 2021-12-14 | $3.23 | $3.39 | $3.63 | $3.18 |
| 2021-12-15 | $3.39 | $3.46 | $3.52 | $3.22 |
| 2021-12-16 | $3.46 | $3.69 | $3.75 | $3.46 |
| 2021-12-17 | $3.69 | $3.56 | $3.86 | $3.43 |
| 2021-12-18 | $3.55 | $3.78 | $3.82 | $3.48 |
| 2021-12-19 | $3.78 | $3.60 | $3.91 | $3.60 |
| 2021-12-20 | $3.60 | $3.49 | $3.90 | $3.21 |
| 2021-12-21 | $3.49 | $3.58 | $3.58 | $3.45 |
| 2021-12-22 | $3.58 | $3.62 | $3.80 | $3.54 |
| 2021-12-23 | $3.62 | $3.92 | $4.05 | $3.59 |
| 2021-12-24 | $3.92 | $4.01 | $4.08 | $3.86 |
| 2021-12-25 | $4.01 | $3.97 | $4.07 | $3.89 |
| 2021-12-26 | $3.97 | $4.07 | $4.13 | $3.84 |
| 2021-12-27 | $4.07 | $4.14 | $4.30 | $4.07 |
| 2021-12-28 | $4.14 | $3.72 | $4.14 | $3.69 |
| 2021-12-29 | $3.72 | $3.55 | $3.77 | $3.52 |
| 2021-12-30 | $3.55 | $3.80 | $4.05 | $3.48 |
| 2021-12-31 | $3.80 | $3.95 | $4.03 | $3.73 |
| 2022-01-01 | $3.95 | $4.49 | $4.53 | $3.94 |
| 2022-01-02 | $4.49 | $4.29 | $4.49 | $4.26 |
| 2022-01-03 | $4.29 | $4.53 | $4.54 | $4.26 |
| 2022-01-04 | $4.53 | $5.02 | $5.05 | $4.24 |
| 2022-01-05 | $5.02 | $5.01 | $5.08 | $5.00 |
| 2022-01-06 | $4.38 | $4.21 | $4.44 | $4.03 |
| 2022-01-07 | $4.21 | $4.50 | $4.85 | $3.78 |
| 2022-01-08 | $4.50 | $4.70 | $4.86 | $4.29 |
| 2022-01-09 | $4.70 | $4.59 | $4.94 | $4.54 |
| 2022-01-10 | $4.59 | $4.28 | $4.61 | $4.03 |
| 2022-01-11 | $4.28 | $4.86 | $4.88 | $4.22 |
| 2022-01-12 | $4.86 | $4.97 | $5.24 | $4.84 |
| 2022-01-13 | $4.97 | $4.67 | $5.02 | $4.67 |
| 2022-01-14 | $4.67 | $5.47 | $5.50 | $4.65 |
| 2022-01-15 | $5.47 | $5.26 | $5.59 | $5.25 |
| 2022-01-16 | $5.26 | $5.61 | $5.61 | $5.24 |
| 2022-01-17 | $5.61 | $5.32 | $5.83 | $5.24 |
| 2022-01-18 | $5.32 | $5.03 | $5.78 | $4.93 |
| 2022-01-19 | $5.03 | $4.52 | $5.04 | $4.51 |
| 2022-01-20 | $4.52 | $4.25 | $4.85 | $4.12 |
| 2022-01-21 | $4.25 | $3.79 | $4.37 | $3.69 |
| 2022-01-22 | $3.79 | $3.47 | $4.12 | $3.17 |
| 2022-01-23 | $3.47 | $3.46 | $3.68 | $3.20 |
| 2022-01-24 | $3.46 | $3.23 | $3.46 | $2.81 |
| 2022-01-25 | $3.23 | $3.18 | $3.34 | $3.13 |
| 2022-01-26 | $3.18 | $3.20 | $3.47 | $3.14 |
| 2022-01-27 | $3.20 | $3.17 | $3.32 | $3.02 |
| 2022-01-28 | $3.17 | $3.21 | $3.32 | $3.08 |
| 2022-01-29 | $3.21 | $3.25 | $3.33 | $3.18 |
| 2022-01-30 | $3.25 | $3.23 | $3.36 | $3.16 |
| 2022-01-31 | $3.23 | $3.28 | $3.30 | $3.04 |
| 2022-02-01 | $3.28 | $3.30 | $3.40 | $3.25 |
| 2022-02-02 | $3.30 | $3.31 | $3.31 | $3.30 |
| 2022-02-04 | $3.33 | $3.62 | $3.92 | $3.29 |
| 2022-02-05 | $3.62 | $3.79 | $3.83 | $3.56 |
| 2022-02-06 | $3.79 | $3.78 | $3.86 | $3.63 |
| 2022-02-07 | $3.78 | $3.79 | $3.79 | $3.78 |
| 2022-02-10 | $3.80 | $3.66 | $3.87 | $3.59 |
| 2022-02-11 | $3.66 | $3.38 | $3.75 | $3.31 |
| 2022-02-12 | $3.38 | $3.32 | $3.45 | $3.27 |
| 2022-02-13 | $3.32 | $3.27 | $3.36 | $3.16 |
| 2022-02-14 | $3.27 | $3.29 | $3.36 | $3.16 |
| 2022-02-15 | $3.29 | $3.49 | $3.50 | $3.29 |
| 2022-02-16 | $3.49 | $3.63 | $4.05 | $3.47 |
| 2022-02-17 | $3.63 | $3.35 | $3.77 | $3.33 |
| 2022-02-18 | $3.35 | $3.27 | $3.54 | $3.22 |
| 2022-02-19 | $3.27 | $3.45 | $3.48 | $3.25 |
| 2022-02-20 | $3.45 | $3.44 | $3.45 | $3.44 |
| 2022-02-21 | $3.19 | $2.91 | $3.30 | $2.91 |
| 2022-02-22 | $2.91 | $3.05 | $3.07 | $2.81 |
| 2022-02-23 | $3.05 | $2.95 | $3.18 | $2.94 |
| 2022-02-24 | $2.95 | $3.01 | $3.07 | $2.56 |
| 2022-02-25 | $3.01 | $3.15 | $3.18 | $2.93 |
| 2022-02-26 | $3.15 | $3.17 | $3.24 | $3.10 |
| 2022-02-27 | $3.17 | $3.02 | $3.29 | $2.97 |
| 2022-02-28 | $3.02 | $3.41 | $3.41 | $2.96 |
| 2022-03-01 | $3.41 | $3.53 | $3.64 | $3.40 |
| 2022-03-02 | $3.53 | $3.51 | $3.64 | $3.28 |
| 2022-03-03 | $3.51 | $3.37 | $3.63 | $3.33 |
| 2022-03-04 | $3.37 | $3.14 | $3.43 | $3.12 |
| 2022-03-05 | $3.14 | $3.23 | $3.24 | $3.04 |
| 2022-03-06 | $3.23 | $3.13 | $3.27 | $3.07 |
| 2022-03-07 | $3.13 | $3.02 | $3.21 | $2.97 |
| 2022-03-08 | $3.02 | $3.01 | $3.02 | $3.01 |
| 2022-03-09 | $3.05 | $3.23 | $3.34 | $3.05 |
| 2022-03-10 | $3.23 | $3.12 | $3.25 | $3.02 |
| 2022-03-11 | $3.12 | $3.05 | $3.21 | $3.03 |
| 2022-03-12 | $3.05 | $3.06 | $3.13 | $3.05 |
| 2022-03-13 | $3.06 | $2.97 | $3.13 | $2.93 |
| 2022-03-14 | $2.97 | $3.06 | $3.06 | $2.93 |
| 2022-03-15 | $3.06 | $3.04 | $3.07 | $2.96 |
| 2022-03-16 | $3.04 | $3.19 | $3.19 | $2.99 |
| 2022-03-17 | $3.19 | $3.30 | $3.30 | $3.13 |
| 2022-03-18 | $3.30 | $3.40 | $3.40 | $3.17 |
| 2022-03-19 | $3.40 | $3.42 | $3.49 | $3.34 |
| 2022-03-20 | $3.42 | $3.50 | $3.59 | $3.37 |
| 2022-03-21 | $3.50 | $3.53 | $3.59 | $3.38 |
| 2022-03-22 | $3.53 | $3.70 | $3.78 | $3.51 |
| 2022-03-23 | $3.70 | $3.88 | $3.93 | $3.68 |
| 2022-03-24 | $3.88 | $3.79 | $3.90 | $3.69 |
| 2022-03-25 | $3.79 | $3.76 | $3.83 | $3.69 |
| 2022-03-26 | $3.76 | $3.89 | $4.01 | $3.74 |
| 2022-03-27 | $3.89 | $4.11 | $4.13 | $3.83 |
| 2022-03-28 | $4.11 | $4.42 | $4.83 | $4.09 |
| 2022-03-29 | $4.42 | $4.55 | $4.92 | $4.39 |
| 2022-03-30 | $4.55 | $4.57 | $4.65 | $4.37 |
| 2022-03-31 | $4.57 | $4.51 | $4.67 | $4.37 |
| 2022-04-01 | $4.51 | $4.52 | $4.96 | $4.26 |
| 2022-04-02 | $4.52 | $4.46 | $4.65 | $4.36 |
| 2022-04-03 | $4.46 | $4.64 | $4.64 | $4.36 |
| 2022-04-04 | $4.64 | $4.50 | $4.64 | $4.28 |
| 2022-04-05 | $4.50 | $4.29 | $4.56 | $4.26 |
| 2022-04-06 | $4.29 | $4.28 | $4.52 | $4.05 |
| 2022-04-07 | $4.28 | $4.65 | $4.78 | $4.16 |
| 2022-04-08 | $4.65 | $4.56 | $5.02 | $4.48 |
| 2022-04-09 | $4.56 | $4.74 | $5.01 | $4.54 |
| 2022-04-10 | $4.74 | $4.77 | $4.83 | $4.36 |
| 2022-04-11 | $4.77 | $4.17 | $4.77 | $4.08 |
| 2022-04-12 | $4.17 | $4.14 | $4.29 | $4.00 |
| 2022-04-13 | $4.14 | $4.11 | $4.19 | $3.87 |
| 2022-04-14 | $4.11 | $4.28 | $4.52 | $4.09 |
| 2022-04-15 | $4.28 | $4.31 | $4.45 | $4.19 |
| 2022-04-16 | $4.31 | $4.22 | $4.32 | $4.13 |
| 2022-04-17 | $4.22 | $4.09 | $4.37 | $4.06 |
| 2022-04-18 | $4.09 | $4.39 | $4.41 | $3.98 |
| 2022-04-19 | $4.39 | $4.47 | $4.48 | $4.31 |
| 2022-04-20 | $4.47 | $4.32 | $4.47 | $4.25 |
| 2022-04-21 | $4.32 | $4.50 | $5.16 | $4.32 |
| 2022-04-22 | $4.50 | $4.72 | $4.81 | $4.47 |
| 2022-04-23 | $4.72 | $4.86 | $5.02 | $4.52 |
| 2022-04-24 | $4.86 | $5.16 | $5.20 | $4.78 |
| 2022-04-25 | $5.16 | $5.33 | $5.48 | $4.90 |
| 2022-04-26 | $5.33 | $4.98 | $5.58 | $4.85 |
| 2022-04-27 | $4.98 | $5.15 | $5.30 | $4.96 |
| 2022-04-28 | $5.15 | $5.57 | $5.58 | $5.10 |
| 2022-04-29 | $5.57 | $5.23 | $5.64 | $5.03 |
| 2022-04-30 | $5.23 | $4.35 | $5.35 | $4.21 |
| 2022-05-01 | $4.35 | $4.27 | $4.38 | $4.06 |
| 2022-05-02 | $4.27 | $4.11 | $4.43 | $3.95 |
| 2022-05-03 | $4.11 | $4.20 | $4.32 | $4.00 |
| 2022-05-04 | $4.20 | $4.54 | $4.57 | $4.04 |
| 2022-05-05 | $4.54 | $3.98 | $4.56 | $3.84 |
| 2022-05-06 | $3.98 | $3.78 | $4.00 | $3.66 |
| 2022-05-07 | $3.78 | $3.67 | $3.90 | $3.55 |
| 2022-05-08 | $3.67 | $3.39 | $3.69 | $3.35 |
| 2022-05-09 | $3.39 | $2.63 | $3.48 | $2.62 |
| 2022-05-10 | $2.63 | $2.72 | $3.02 | $2.55 |
| 2022-05-11 | $2.72 | $1.90 | $2.79 | $1.73 |
| 2022-05-12 | $1.90 | $1.66 | $2.02 | $1.34 |
| 2022-05-13 | $1.66 | $2.05 | $2.33 | $1.61 |
| 2022-05-14 | $2.05 | $2.26 | $2.29 | $1.93 |
| 2022-05-15 | $2.26 | $2.68 | $2.82 | $2.19 |
| 2022-05-16 | $2.68 | $2.40 | $2.68 | $2.26 |
| 2022-05-17 | $2.40 | $2.65 | $2.72 | $2.37 |
| 2022-05-18 | $2.65 | $2.35 | $2.67 | $2.31 |
| 2022-05-19 | $2.35 | $2.51 | $2.67 | $2.22 |
| 2022-05-20 | $2.51 | $2.48 | $2.59 | $2.33 |
| 2022-05-21 | $2.48 | $2.78 | $2.87 | $2.41 |
| 2022-05-22 | $2.78 | $2.79 | $2.85 | $2.68 |
| 2022-05-23 | $2.79 | $2.54 | $2.92 | $2.54 |
| 2022-05-24 | $2.54 | $2.82 | $2.91 | $2.46 |
| 2022-05-25 | $2.82 | $2.69 | $2.98 | $2.66 |
| 2022-05-26 | $2.69 | $2.46 | $2.73 | $2.45 |
| 2022-05-27 | $2.46 | $2.31 | $2.51 | $2.25 |
| 2022-05-28 | $2.31 | $2.37 | $2.43 | $2.22 |
| 2022-05-29 | $2.37 | $2.38 | $2.39 | $2.28 |
| 2022-05-30 | $2.38 | $2.70 | $2.72 | $2.34 |
| 2022-05-31 | $2.70 | $2.91 | $3.21 | $2.64 |
| 2022-06-01 | $2.91 | $2.62 | $2.91 | $2.56 |
| 2022-06-02 | $2.62 | $2.63 | $2.73 | $2.56 |
| 2022-06-03 | $2.63 | $2.47 | $2.63 | $2.44 |
| 2022-06-04 | $2.47 | $2.54 | $2.59 | $2.41 |
| 2022-06-05 | $2.54 | $2.56 | $2.62 | $2.47 |
| 2022-06-06 | $2.56 | $2.62 | $2.75 | $2.56 |
| 2022-06-07 | $2.62 | $2.64 | $2.67 | $2.43 |
| 2022-06-08 | $2.64 | $2.59 | $2.72 | $2.56 |
| 2022-06-09 | $2.59 | $2.54 | $2.72 | $2.51 |
| 2022-06-10 | $2.54 | $2.36 | $2.62 | $2.34 |
| 2022-06-11 | $2.36 | $2.12 | $2.43 | $2.09 |
| 2022-06-12 | $2.12 | $1.89 | $2.14 | $1.89 |
| 2022-06-13 | $1.89 | $1.75 | $1.90 | $1.56 |
| 2022-06-14 | $1.75 | $1.69 | $1.76 | $1.57 |
| 2022-06-15 | $1.69 | $1.84 | $1.84 | $1.48 |
| 2022-06-16 | $1.84 | $1.60 | $1.85 | $1.57 |
| 2022-06-17 | $1.60 | $1.66 | $1.69 | $1.58 |
| 2022-06-18 | $1.66 | $1.52 | $1.68 | $1.40 |
| 2022-06-19 | $1.52 | $1.59 | $1.62 | $1.43 |
| 2022-06-20 | $1.59 | $1.66 | $1.68 | $1.51 |
| 2022-06-21 | $1.66 | $1.71 | $1.79 | $1.65 |
| 2022-06-22 | $1.71 | $1.61 | $1.73 | $1.59 |
| 2022-06-23 | $1.61 | $1.77 | $1.86 | $1.60 |
| 2022-06-24 | $1.77 | $1.83 | $1.88 | $1.77 |
| 2022-06-25 | $1.83 | $1.82 | $1.88 | $1.74 |
| 2022-06-26 | $1.82 | $1.83 | $2.04 | $1.81 |
| 2022-06-27 | $1.83 | $1.92 | $2.08 | $1.81 |
| 2022-06-28 | $1.92 | $1.99 | $2.11 | $1.92 |
| 2022-06-29 | $1.99 | $1.89 | $2.00 | $1.84 |
| 2022-06-30 | $1.89 | $1.78 | $1.90 | $1.66 |
| 2022-07-01 | $1.78 | $1.79 | $1.87 | $1.72 |
| 2022-07-02 | $1.79 | $1.80 | $1.83 | $1.73 |
| 2022-07-03 | $1.80 | $1.75 | $1.80 | $1.74 |
| 2022-07-04 | $1.75 | $1.80 | $1.81 | $1.69 |
| 2022-07-05 | $1.80 | $1.80 | $1.87 | $1.72 |
| 2022-07-06 | $1.80 | $1.82 | $1.88 | $1.76 |
| 2022-07-07 | $1.82 | $1.87 | $1.90 | $1.80 |
| 2022-07-08 | $1.87 | $1.83 | $1.92 | $1.80 |
| 2022-07-09 | $1.83 | $1.90 | $1.98 | $1.83 |
| 2022-07-10 | $1.90 | $1.80 | $1.90 | $1.78 |
| 2022-07-11 | $1.80 | $1.68 | $1.80 | $1.68 |
| 2022-07-12 | $1.68 | $1.61 | $1.72 | $1.60 |
| 2022-07-13 | $1.61 | $1.64 | $1.65 | $1.51 |
| 2022-07-14 | $1.64 | $1.70 | $1.73 | $1.58 |
| 2022-07-15 | $1.70 | $1.73 | $1.78 | $1.65 |
| 2022-07-16 | $1.73 | $1.76 | $1.77 | $1.69 |
| 2022-07-17 | $1.76 | $1.75 | $1.80 | $1.73 |
| 2022-07-18 | $1.75 | $1.85 | $1.88 | $1.75 |
| 2022-07-19 | $1.85 | $1.95 | $2.02 | $1.83 |
| 2022-07-20 | $1.95 | $1.80 | $2.00 | $1.79 |
| 2022-07-21 | $1.80 | $1.80 | $1.83 | $1.72 |
| 2022-07-22 | $1.80 | $1.77 | $1.89 | $1.75 |
| 2022-07-23 | $1.77 | $1.81 | $1.83 | $1.75 |
| 2022-07-24 | $1.81 | $1.80 | $1.86 | $1.79 |
| 2022-07-25 | $1.80 | $1.67 | $1.80 | $1.67 |
| 2022-07-26 | $1.67 | $1.67 | $1.67 | $1.67 |
| 2022-07-27 | $1.71 | $1.89 | $1.89 | $1.68 |
| 2022-07-28 | $1.89 | $1.93 | $2.04 | $1.84 |
| 2022-07-29 | $1.93 | $1.89 | $1.99 | $1.85 |
| 2022-07-30 | $1.89 | $1.90 | $2.03 | $1.87 |
| 2022-07-31 | $1.90 | $1.90 | $2.01 | $1.86 |
| 2022-08-01 | $1.90 | $1.97 | $2.09 | $1.90 |
| 2022-08-02 | $1.97 | $2.03 | $2.10 | $1.86 |
| 2022-08-03 | $2.03 | $2.04 | $2.16 | $1.92 |
| 2022-08-04 | $2.04 | $2.11 | $2.16 | $2.04 |
| 2022-08-05 | $2.11 | $2.18 | $2.24 | $2.10 |
| 2022-08-06 | $2.18 | $2.16 | $2.26 | $2.15 |
| 2022-08-07 | $2.16 | $2.13 | $2.19 | $2.11 |
| 2022-08-08 | $2.13 | $2.17 | $2.25 | $2.13 |
| 2022-08-09 | $2.17 | $2.23 | $2.29 | $2.15 |
| 2022-08-10 | $2.23 | $2.30 | $2.33 | $2.13 |
| 2022-08-11 | $2.30 | $2.27 | $2.36 | $2.25 |
| 2022-08-12 | $2.27 | $2.29 | $2.29 | $2.22 |
| 2022-08-13 | $2.29 | $2.27 | $2.34 | $2.26 |
| 2022-08-14 | $2.27 | $2.24 | $2.30 | $2.19 |
| 2022-08-15 | $2.24 | $2.26 | $2.32 | $2.21 |
| 2022-08-16 | $2.26 | $2.15 | $2.26 | $2.11 |
| 2022-08-17 | $2.15 | $2.04 | $2.22 | $2.02 |
| 2022-08-18 | $2.04 | $1.98 | $2.15 | $1.98 |
| 2022-08-19 | $1.98 | $1.84 | $1.98 | $1.82 |
| 2022-08-20 | $1.84 | $1.81 | $1.90 | $1.77 |
| 2022-08-21 | $1.81 | $1.85 | $1.87 | $1.79 |
| 2022-08-22 | $1.85 | $1.79 | $1.86 | $1.73 |
| 2022-08-23 | $1.79 | $1.79 | $1.84 | $1.72 |
| 2022-08-24 | $1.79 | $1.81 | $1.87 | $1.75 |
| 2022-08-25 | $1.81 | $1.84 | $1.89 | $1.81 |
| 2022-08-26 | $1.84 | $1.65 | $1.87 | $1.64 |
| 2022-08-27 | $1.65 | $1.65 | $1.68 | $1.62 |
| 2022-08-28 | $1.65 | $1.63 | $1.69 | $1.62 |
| 2022-08-29 | $1.63 | $1.72 | $1.72 | $1.61 |
| 2022-08-30 | $1.72 | $1.69 | $1.76 | $1.65 |
| 2022-08-31 | $1.69 | $1.78 | $1.86 | $1.69 |
| 2022-09-01 | $1.78 | $1.74 | $1.78 | $1.67 |
| 2022-09-02 | $1.74 | $1.72 | $1.79 | $1.70 |
| 2022-09-03 | $1.72 | $1.68 | $1.72 | $1.66 |
| 2022-09-04 | $1.68 | $1.70 | $1.70 | $1.66 |
| 2022-09-05 | $1.70 | $1.67 | $1.71 | $1.65 |
| 2022-09-06 | $1.67 | $1.52 | $1.70 | $1.52 |
| 2022-09-07 | $1.52 | $1.58 | $1.61 | $1.51 |
| 2022-09-08 | $1.58 | $1.65 | $1.67 | $1.55 |
| 2022-09-09 | $1.65 | $1.75 | $1.78 | $1.65 |
| 2022-09-10 | $1.75 | $1.76 | $1.77 | $1.71 |
| 2022-09-11 | $1.76 | $1.72 | $1.79 | $1.69 |
| 2022-09-12 | $1.72 | $1.70 | $1.77 | $1.68 |
| 2022-09-13 | $1.70 | $1.53 | $1.71 | $1.52 |
| 2022-09-14 | $1.53 | $1.56 | $1.58 | $1.52 |
| 2022-09-15 | $1.56 | $1.53 | $1.59 | $1.52 |
| 2022-09-16 | $1.53 | $1.57 | $1.58 | $1.51 |
| 2022-09-17 | $1.57 | $1.60 | $1.61 | $1.56 |
| 2022-09-18 | $1.60 | $1.46 | $1.61 | $1.43 |
| 2022-09-19 | $1.46 | $1.51 | $1.51 | $1.41 |
| 2022-09-20 | $1.51 | $1.48 | $1.56 | $1.47 |
| 2022-09-21 | $1.48 | $1.44 | $1.53 | $1.41 |
| 2022-09-22 | $1.44 | $1.56 | $1.56 | $1.43 |
| 2022-09-23 | $1.56 | $1.54 | $1.63 | $1.48 |
| 2022-09-24 | $1.54 | $1.52 | $1.57 | $1.52 |
| 2022-09-25 | $1.52 | $1.50 | $1.55 | $1.49 |
| 2022-09-26 | $1.50 | $1.50 | $1.51 | $1.44 |
| 2022-09-27 | $1.50 | $1.49 | $1.56 | $1.44 |
| 2022-09-28 | $1.49 | $1.58 | $1.60 | $1.47 |
| 2022-09-29 | $1.58 | $1.54 | $1.59 | $1.51 |
| 2022-09-30 | $1.54 | $1.51 | $1.56 | $1.50 |
| 2022-10-01 | $1.51 | $1.51 | $1.53 | $1.50 |
| 2022-10-02 | $1.51 | $1.45 | $1.52 | $1.45 |
| 2022-10-03 | $1.45 | $1.52 | $1.53 | $1.44 |
| 2022-10-04 | $1.52 | $1.59 | $1.61 | $1.52 |
| 2022-10-05 | $1.59 | $1.55 | $1.61 | $1.51 |
| 2022-10-06 | $1.55 | $1.52 | $1.58 | $1.51 |
| 2022-10-07 | $1.52 | $1.53 | $1.53 | $1.48 |
| 2022-10-08 | $1.53 | $1.54 | $1.55 | $1.53 |
| 2022-10-09 | $1.54 | $1.54 | $1.55 | $1.53 |
| 2022-10-10 | $1.54 | $1.51 | $1.56 | $1.51 |
| 2022-10-11 | $1.51 | $1.47 | $1.51 | $1.45 |
| 2022-10-12 | $1.47 | $1.46 | $1.48 | $1.44 |
| 2022-10-13 | $1.46 | $1.40 | $1.47 | $1.32 |
| 2022-10-14 | $1.40 | $1.38 | $1.45 | $1.36 |
| 2022-10-15 | $1.38 | $1.38 | $1.40 | $1.37 |
| 2022-10-16 | $1.38 | $1.41 | $1.42 | $1.38 |
| 2022-10-17 | $1.41 | $1.42 | $1.47 | $1.41 |
| 2022-10-18 | $1.42 | $1.41 | $1.43 | $1.39 |
| 2022-10-19 | $1.41 | $1.35 | $1.42 | $1.34 |
| 2022-10-20 | $1.35 | $1.43 | $1.48 | $1.35 |
| 2022-10-21 | $1.43 | $1.41 | $1.43 | $1.36 |
| 2022-10-22 | $1.41 | $1.43 | $1.45 | $1.40 |
| 2022-10-23 | $1.43 | $1.49 | $1.49 | $1.42 |
| 2022-10-24 | $1.49 | $1.51 | $1.55 | $1.46 |
| 2022-10-25 | $1.51 | $1.54 | $1.58 | $1.50 |
| 2022-10-26 | $1.54 | $1.55 | $1.62 | $1.53 |
| 2022-10-27 | $1.55 | $1.47 | $1.58 | $1.46 |
| 2022-10-28 | $1.47 | $1.49 | $1.52 | $1.46 |
| 2022-10-29 | $1.49 | $1.49 | $1.53 | $1.48 |
| 2022-10-30 | $1.49 | $1.47 | $1.55 | $1.45 |
| 2022-10-31 | $1.47 | $1.46 | $1.50 | $1.45 |
| 2022-11-01 | $1.46 | $1.42 | $1.47 | $1.41 |
| 2022-11-02 | $1.42 | $1.37 | $1.45 | $1.36 |
| 2022-11-03 | $1.37 | $1.40 | $1.43 | $1.37 |
| 2022-11-04 | $1.40 | $1.46 | $1.46 | $1.39 |
| 2022-11-05 | $1.46 | $1.45 | $1.50 | $1.44 |
| 2022-11-06 | $1.45 | $1.39 | $1.48 | $1.39 |
| 2022-11-07 | $1.39 | $1.36 | $1.42 | $1.34 |
| 2022-11-08 | $1.36 | $1.16 | $1.37 | $1.08 |
| 2022-11-09 | $1.16 | $0.8229000 | $1.16 | $0.8001000 |
| 2022-11-10 | $0.8229000 | $1.03 | $1.10 | $0.8079000 |
| 2022-11-11 | $1.03 | $0.9937000 | $1.04 | $0.9087000 |
| 2022-11-12 | $0.9937000 | $0.9586000 | $1.06 | $0.9274000 |
| 2022-11-13 | $0.9586000 | $0.9220000 | $1.03 | $0.9121000 |
| 2022-11-14 | $0.9220000 | $0.8999000 | $0.9458000 | $0.8617000 |
| 2022-11-15 | $0.8999000 | $0.9674000 | $0.9853000 | $0.8828000 |
| 2022-11-16 | $0.9674000 | $0.9055000 | $0.9686000 | $0.8884000 |
| 2022-11-17 | $0.9055000 | $0.9536000 | $0.9600000 | $0.8729000 |
| 2022-11-18 | $0.9536000 | $0.9042000 | $0.9540000 | $0.8966000 |
| 2022-11-19 | $0.9042000 | $0.8743000 | $0.9042000 | $0.8726000 |
| 2022-11-20 | $0.8743000 | $0.8212000 | $0.8834000 | $0.8133000 |
| 2022-11-21 | $0.8212000 | $0.8395000 | $0.8916000 | $0.7972000 |
| 2022-11-22 | $0.8395000 | $0.8966000 | $0.9199000 | $0.8226000 |
| 2022-11-23 | $0.8966000 | $0.9043000 | $0.9524000 | $0.8896000 |
| 2022-11-24 | $0.9043000 | $0.9152000 | $0.9500000 | $0.8883000 |
| 2022-11-25 | $0.9152000 | $0.8674000 | $0.9152000 | $0.8619000 |
| 2022-11-26 | $0.8674000 | $0.8531000 | $0.8910000 | $0.8516000 |
| 2022-11-27 | $0.8531000 | $0.8437000 | $0.8733000 | $0.8361000 |
| 2022-11-28 | $0.8437000 | $0.8400000 | $0.8518000 | $0.8007000 |
| 2022-11-29 | $0.8400000 | $0.8632000 | $0.8796000 | $0.8299000 |
| 2022-11-30 | $0.8632000 | $0.8873000 | $0.9187000 | $0.8632000 |
| 2022-12-01 | $0.8873000 | $0.9030000 | $0.9303000 | $0.8731000 |
| 2022-12-02 | $0.9030000 | $0.9202000 | $0.9276000 | $0.8822000 |
| 2022-12-03 | $0.9202000 | $0.9071000 | $0.9371000 | $0.9044000 |
| 2022-12-04 | $0.9071000 | $0.9159000 | $0.9641000 | $0.8961000 |
| 2022-12-05 | $0.9159000 | $0.8991000 | $0.9461000 | $0.8956000 |
| 2022-12-06 | $0.8991000 | $0.9000000 | $0.9000000 | $0.8989000 |
| 2023-02-06 | $0.9697000 | $0.9642000 | $0.9850000 | $0.9445000 |
| 2023-02-07 | $0.9642000 | $0.9551000 | $0.9642000 | $0.9551000 |
| 2023-02-10 | $0.8702000 | $0.8475000 | $0.8961000 | $0.8321000 |
| 2023-02-11 | $0.8475000 | $0.8608000 | $0.8647000 | $0.8407000 |
| 2023-02-12 | $0.8608000 | $0.8592000 | $0.8608000 | $0.8592000 |
| 2023-02-15 | $0.8830000 | $0.9503000 | $0.9525000 | $0.8649000 |
| 2023-02-16 | $0.9503000 | $0.9530000 | $0.9530000 | $0.9503000 |
Markets
Kava.io Crypto Market
| Pair | Exchange |
|---|---|
| KAVA/BTC | biki |
| KAVA/USDT | biki |
| KAVA/USDT | bilaxy |
| KAVA/BNB | binance |
| KAVA/BTC | binance |
| KAVA/BUSD | binance |
| KAVA/USDT | binance |
| KAVA/BTC | bitmax |
| KAVA/USDT | bitmax |
| KAVA/USDT | bkex |
| KAVA/USD | cexio |
| KAVA/USDT | cexio |
| KAVA/USDT | coinex |
| KAVA/KRW | coinone |
| KAVA/USDT | dcoin |
| KAVA/USDT | gateio |
| KAVA/BTC | hitbtc |
| KAVA/BTC | huobikorea |
| KAVA/ETH | huobikorea |
| KAVA/KRW | huobikorea |
| KAVA/USDT | huobikorea |
| KAVA/BTC | huobipro |
| KAVA/ETH | huobipro |
| KAVA/HUSD | huobipro |
| KAVA/USDT | huobipro |
| KAVA/BTC | kraken |
| KAVA/ETH | kraken |
| KAVA/EUR | kraken |
| KAVA/USD | kraken |
| KAVA/BTC | upbit |
| KAVA/KRW | upbit |
| KAVA/USDT | xtpub |
| KAVA/QC | zb |
| KAVA/USDT | zb |
Description
Kava.io Crypto ICO Description
Kava is a PoS blockchain built on Cosmos, with its own native KAVA token that is deployed in its governance model along with its multi-collateral backed USDX stable coin.
Technology
Kava.io Crypto Technology
Sorry, detailed technology about Kava.io is not currently available
Features
Kava.io Crypto Features
Sorry, detailed features about Kava.io is not currently available
1 Kava.io equal 6.19 US Dollars
Buy / Sell Kava.io
Kava.io Details
Full Name
Kava.io
Symbol
KAVA
Algorithm
BTC Price
0.00012912 BTC
BTC Market
11,807 BTC
BTC 24h Vol
3,312 BTC
Total Coins Mined
91,443,180 KAVA
1h High Low
0.07 %
24h High Low
-1.66 %
7d High Low
-0.72 %
Trending Coins and Tokens
Related Coins
Get Crypto Newsletter
Market Cap
24h Vol
42.48%
Bitcoin Share
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.