Kava
KAVA
Rank #347
$0.1508
Updated 7 days ago
Market Cap
$163.38M
24h Volume
$21.46M
Avg Volume (90d)
$14.44M
24h High/Low
$0.1677
$0.1501
$0.1501
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in USA
BNB Chain Ecosystem
DWF Labs Portfolio
Osmosis Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Binance Launchpad
Chains
Osmosis
ibc/57AA1A70A4BC9...
Binance Smart Chain
0x9bafc8d4b487ceb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1508 | $0.1677 | $0.1501 | $0.1508 | $21.46M | $163.38M |
| Nov 10, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $93.08M | $170.08M |
| Nov 9, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $24.80M | $152.49M |
| Nov 8, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $11.56M | $138.91M |
| Nov 7, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $4.23M | $120.37M |
| Nov 6, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $5.22M | $124.19M |
| Nov 5, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $5.85M | $119.92M |
| Nov 4, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $7.70M | $128.19M |
| Nov 3, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $15.51M | $148.84M |
| Nov 2, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $6.88M | $145.66M |
| Nov 1, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $4.79M | $137.10M |
| Oct 31, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $10.30M | $138.37M |
| Oct 30, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $6.68M | $150.11M |
| Oct 29, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $5.97M | $153.12M |
| Oct 28, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $5.47M | $154.85M |
| Oct 27, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $9.45M | $158.68M |
| Oct 26, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $3.29M | $152.85M |
| Oct 25, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $6.23M | $151.73M |
| Oct 24, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $5.80M | $150.74M |
| Oct 23, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $7.23M | $147.15M |
| Oct 22, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $7.88M | $155.39M |
| Oct 21, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $9.27M | $164.45M |
| Oct 20, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $12.48M | $165.22M |
| Oct 19, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $7.25M | $157.18M |
| Oct 18, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $14.47M | $157.91M |
| Oct 17, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $15.16M | $171.32M |
| Oct 16, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $14.05M | $184.41M |
| Oct 15, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $20.00M | $196.37M |
| Oct 14, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $25.30M | $210.54M |
| Oct 13, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $32.55M | $206.72M |
| Oct 12, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $100.55M | $197.58M |
| Oct 11, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $72.80M | $184.88M |
| Oct 10, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $14.74M | $361.90M |
| Oct 9, 2025 | $0.3257 | $0.3257 | $0.3257 | $0.3257 | $7.01M | $352.52M |
| Oct 8, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $12.94M | $349.99M |
| Oct 7, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $6.87M | $359.22M |
| Oct 6, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $12.92M | $349.08M |
| Oct 5, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $7.43M | $358.13M |
| Oct 4, 2025 | $0.3365 | $0.3365 | $0.3365 | $0.3365 | $11.62M | $364.39M |
| Oct 3, 2025 | $0.3314 | $0.3314 | $0.3314 | $0.3314 | $9.39M | $358.81M |
| Oct 2, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $8.11M | $355.11M |
| Oct 1, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $6.77M | $344.06M |
| Sep 30, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $9.85M | $349.15M |
| Sep 29, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $12.89M | $348.91M |
| Sep 28, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $7.89M | $347.38M |
| Sep 27, 2025 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $8.13M | $343.50M |
| Sep 26, 2025 | $0.3216 | $0.3216 | $0.3216 | $0.3216 | $14.00M | $348.07M |
| Sep 25, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $7.43M | $345.68M |
| Sep 24, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $8.50M | $346.70M |
| Sep 23, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $16.98M | $348.29M |
| Sep 22, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $10.00M | $358.56M |
| Sep 21, 2025 | $0.3343 | $0.3343 | $0.3343 | $0.3343 | $7.64M | $361.87M |
| Sep 20, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $13.49M | $362.69M |
| Sep 19, 2025 | $0.3444 | $0.3444 | $0.3444 | $0.3444 | $14.59M | $372.82M |
| Sep 18, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $15.07M | $366.85M |
| Sep 17, 2025 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $17.38M | $369.54M |
| Sep 16, 2025 | $0.3444 | $0.3444 | $0.3444 | $0.3444 | $17.75M | $372.87M |
| Sep 15, 2025 | $0.3608 | $0.3608 | $0.3608 | $0.3608 | $14.79M | $390.66M |
| Sep 14, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $12.45M | $396.89M |
| Sep 13, 2025 | $0.3673 | $0.3673 | $0.3673 | $0.3673 | $9.54M | $397.77M |
| Sep 12, 2025 | $0.3679 | $0.3679 | $0.3679 | $0.3679 | $11.33M | $398.39M |
| Sep 11, 2025 | $0.3745 | $0.3745 | $0.3745 | $0.3745 | $16.04M | $405.40M |
| Sep 10, 2025 | $0.3681 | $0.3681 | $0.3681 | $0.3681 | $9.93M | $398.61M |
| Sep 9, 2025 | $0.3672 | $0.3672 | $0.3672 | $0.3672 | $10.15M | $397.59M |
| Sep 8, 2025 | $0.3667 | $0.3667 | $0.3667 | $0.3667 | $5.98M | $397.12M |
| Sep 7, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $6.30M | $400.88M |
| Sep 6, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $12.57M | $400.64M |
| Sep 5, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $10.83M | $398.90M |
| Sep 4, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $6.54M | $399.42M |
| Sep 3, 2025 | $0.3708 | $0.3708 | $0.3708 | $0.3708 | $9.45M | $401.42M |
| Sep 2, 2025 | $0.3726 | $0.3726 | $0.3726 | $0.3726 | $12.98M | $403.73M |
| Sep 1, 2025 | $0.3759 | $0.3759 | $0.3759 | $0.3759 | $12.86M | $407.01M |
| Aug 31, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $11.15M | $410.40M |
| Aug 30, 2025 | $0.3780 | $0.3780 | $0.3780 | $0.3780 | $13.90M | $409.26M |
| Aug 29, 2025 | $0.3852 | $0.3852 | $0.3852 | $0.3852 | $22.30M | $416.68M |
| Aug 28, 2025 | $0.3674 | $0.3674 | $0.3674 | $0.3674 | $9.40M | $397.85M |
| Aug 27, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $23.09M | $402.05M |
| Aug 26, 2025 | $0.3698 | $0.3698 | $0.3698 | $0.3698 | $23.56M | $400.45M |
| Aug 25, 2025 | $0.3690 | $0.3690 | $0.3690 | $0.3690 | $12.45M | $399.71M |
| Aug 24, 2025 | $0.3773 | $0.3773 | $0.3773 | $0.3773 | $10.67M | $408.28M |
| Aug 23, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $16.85M | $417.40M |
| Aug 22, 2025 | $0.3714 | $0.3714 | $0.3714 | $0.3714 | $11.43M | $402.08M |
| Aug 21, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $11.46M | $406.72M |
| Aug 20, 2025 | $0.3727 | $0.3727 | $0.3727 | $0.3727 | $12.30M | $403.90M |