Kava (KAVA) Historical Data

Kava Historical Price Information

Get a full overview of the Kava price history with our historical price data page. Access the entire Kava value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Kava price, as well as historical KAVA trading volume and market capitalization.

Track Kava’s history in its entirety, ranging from the Kava starting price to the most recent KAVA price data. Our KAVA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.05252 $ 0.05490 $ 0.05157 $ 0.05411 $ 8.07M $ 57.61M
Mar 22, 2026Mar 23, 2026 $ 0.05241 $ 0.05464 $ 0.05180 $ 0.05249 $ 9.87M $ 57.07M
Mar 21, 2026Mar 22, 2026 $ 0.05434 $ 0.05525 $ 0.05311 $ 0.05311 $ 5.89M $ 59.16M
Mar 20, 2026Mar 21, 2026 $ 0.05448 $ 0.05540 $ 0.05354 $ 0.05447 $ 7.28M $ 59.16M
Mar 19, 2026Mar 20, 2026 $ 0.05582 $ 0.05582 $ 0.05319 $ 0.05459 $ 10.73M $ 58.78M
Mar 18, 2026Mar 19, 2026 $ 0.06070 $ 0.06208 $ 0.05541 $ 0.05576 $ 14.86M $ 63.45M
Mar 17, 2026Mar 18, 2026 $ 0.06019 $ 0.06070 $ 0.05861 $ 0.06039 $ 9.14M $ 64.63M
Mar 16, 2026Mar 17, 2026 $ 0.05903 $ 0.06047 $ 0.05808 $ 0.06031 $ 9.53M $ 64.58M
Mar 15, 2026Mar 16, 2026 $ 0.05867 $ 0.05938 $ 0.05756 $ 0.05924 $ 10.41M $ 63.17M
Mar 14, 2026Mar 15, 2026 $ 0.05792 $ 0.05938 $ 0.05681 $ 0.05924 $ 11.86M $ 62.53M
Mar 13, 2026Mar 14, 2026 $ 0.05951 $ 0.06072 $ 0.05780 $ 0.05804 $ 12.50M $ 64.10M
Mar 12, 2026Mar 13, 2026 $ 0.06254 $ 0.06254 $ 0.05941 $ 0.05983 $ 15.22M $ 65.31M
Mar 11, 2026Mar 12, 2026 $ 0.06813 $ 0.06844 $ 0.06336 $ 0.06340 $ 19.42M $ 69.84M
Mar 10, 2026Mar 11, 2026 $ 0.06673 $ 0.07043 $ 0.06575 $ 0.06815 $ 26.99M $ 73.05M
Mar 09, 2026Mar 10, 2026 $ 0.06509 $ 0.06826 $ 0.06315 $ 0.06715 $ 34.26M $ 70.80M
Mar 08, 2026Mar 09, 2026 $ 0.06537 $ 0.06788 $ 0.06316 $ 0.06571 $ 72.01M $ 70.37M
Mar 07, 2026Mar 08, 2026 $ 0.05917 $ 0.07019 $ 0.05917 $ 0.06701 $ 98.44M $ 70.84M
Mar 06, 2026Mar 07, 2026 $ 0.06041 $ 0.06180 $ 0.05690 $ 0.05811 $ 27.89M $ 63.41M
Mar 05, 2026Mar 06, 2026 $ 0.05992 $ 0.06333 $ 0.05783 $ 0.06027 $ 72.75M $ 64.72M
Mar 04, 2026Mar 05, 2026 $ 0.05372 $ 0.06403 $ 0.05372 $ 0.05927 $ 109.63M $ 64.11M
Mar 03, 2026Mar 04, 2026 $ 0.05701 $ 0.05767 $ 0.05171 $ 0.05330 $ 113.17M $ 57.54M
Mar 02, 2026Mar 03, 2026 $ 0.04868 $ 0.06765 $ 0.04868 $ 0.05681 $ 108.64M $ 60.78M
Mar 01, 2026Mar 02, 2026 $ 0.05025 $ 0.05112 $ 0.04764 $ 0.04868 $ 14.50M $ 53.96M
Feb 28, 2026Mar 01, 2026 $ 0.04898 $ 0.05056 $ 0.04583 $ 0.05030 $ 9.68M $ 51.73M
Feb 27, 2026Feb 28, 2026 $ 0.04827 $ 0.05025 $ 0.04786 $ 0.04883 $ 5.44M $ 53.08M
Feb 26, 2026Feb 27, 2026 $ 0.05072 $ 0.05120 $ 0.04763 $ 0.04829 $ 5.43M $ 53.64M
Feb 25, 2026Feb 26, 2026 $ 0.04707 $ 0.05233 $ 0.04696 $ 0.05055 $ 5.14M $ 53.33M
Feb 24, 2026Feb 25, 2026 $ 0.04768 $ 0.04791 $ 0.04581 $ 0.04709 $ 5.78M $ 50.70M
Feb 23, 2026Feb 24, 2026 $ 0.05145 $ 0.05193 $ 0.04759 $ 0.04759 $ 8.18M $ 53.40M
Feb 22, 2026Feb 23, 2026 $ 0.05190 $ 0.05194 $ 0.05000 $ 0.05131 $ 4.14M $ 55.14M

KAVA
Kava
$ 0.05322
1.30%   Last 24H
Alternative