What historical data is shown for KAVA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Kava (KAVA) Historical Data
BSC
Layer-1
Kava Historical Price Information — Daily KAVA Open, High, Low, Close & Volume
$0.06577
+0.03% 1D
Recently Viewed
1H-0.42%
1D+0.03%
1W+8.41%
1M+61.08%
Kava (KAVA) has 90 days of daily open, high, low and close on file. Over that window KAVA ranged $0.04019 to $0.07256, closed at $0.06575 and is up 37.5% across the window.
Kava — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07256
Window low
$0.04019
First → last
+37.52%
Latest close
$0.06575
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KAVA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.06567 | $0.06667 | $0.06519 | $0.06575 | +0.12% | $50,998 | $71.20M |
| Sep 15, 2026 | $0.06513 | $0.06757 | $0.06507 | $0.06567 | +0.83% | $83,660 | $71.11M |
| Sep 14, 2026 | $0.0611 | $0.06906 | $0.06016 | $0.06513 | +6.60% | $120,477 | $70.53M |
| Sep 13, 2026 | $0.07256 | $0.08267 | $0.06014 | $0.0611 | -15.79% | $167,415 | $66.16M |
| Sep 12, 2026 | $0.06604 | $0.07383 | $0.06578 | $0.07256 | +9.87% | $78,144 | $78.57M |
| Sep 11, 2026 | $0.0636 | $0.06649 | $0.06285 | $0.06604 | +3.84% | $77,520 | $71.51M |
| Sep 10, 2026 | $0.06205 | $0.06491 | $0.06066 | $0.0636 | +2.50% | $84,281 | $68.87M |
| Sep 9, 2026 | $0.05926 | $0.0624 | $0.05926 | $0.06205 | +4.71% | $67,994 | $67.19M |
| Sep 8, 2026 | $0.05852 | $0.0602 | $0.05825 | $0.05926 | +1.26% | $69,354 | $64.17M |
| Sep 7, 2026 | $0.05313 | $0.0612 | $0.05265 | $0.05852 | +10.14% | $106,711 | $63.37M |
| Sep 6, 2026 | $0.05115 | $0.05371 | $0.05104 | $0.05313 | +3.87% | $67,976 | $57.53M |
| Sep 5, 2026 | $0.04987 | $0.05158 | $0.0490 | $0.05115 | +2.57% | $70,374 | $55.39M |
| Sep 4, 2026 | $0.0499 | $0.0504 | $0.04943 | $0.04987 | -0.06% | $55,982 | $54.00M |
| Sep 3, 2026 | $0.04885 | $0.05101 | $0.04825 | $0.0499 | +2.15% | $77,178 | $54.03M |
| Sep 2, 2026 | $0.04672 | $0.04927 | $0.04665 | $0.04885 | +4.56% | $73,148 | $52.90M |
| Sep 1, 2026 | $0.04694 | $0.04716 | $0.04617 | $0.04672 | -0.47% | $62,971 | $50.59M |
| Aug 31, 2026 | $0.04551 | $0.04743 | $0.0453 | $0.04694 | +3.14% | $64,242 | $50.83M |
| Aug 30, 2026 | $0.04635 | $0.04697 | $0.04522 | $0.04551 | -1.81% | $61,345 | $49.28M |
| Aug 29, 2026 | $0.0466 | $0.04706 | $0.04567 | $0.04635 | -0.54% | $58,103 | $50.19M |
| Aug 28, 2026 | $0.04543 | $0.04775 | $0.0447 | $0.0466 | +2.58% | $79,162 | $50.46M |
| Aug 27, 2026 | $0.04572 | $0.04584 | $0.04491 | $0.04543 | -0.63% | $59,932 | $49.19M |
| Aug 26, 2026 | $0.04536 | $0.04625 | $0.04471 | $0.04572 | +0.79% | $60,386 | $49.51M |
| Aug 25, 2026 | $0.04586 | $0.04682 | $0.04477 | $0.04536 | -1.09% | $58,206 | $49.12M |
| Aug 24, 2026 | $0.04476 | $0.04645 | $0.04356 | $0.04586 | +2.46% | $75,710 | $49.66M |
| Aug 23, 2026 | $0.04472 | $0.04529 | $0.04348 | $0.04476 | +0.09% | $69,070 | $48.47M |
| Aug 22, 2026 | $0.04529 | $0.04724 | $0.04147 | $0.04472 | -1.26% | $66,453 | $48.42M |
| Aug 21, 2026 | $0.04222 | $0.04565 | $0.04203 | $0.04529 | +7.27% | $83,214 | $49.04M |
| Aug 20, 2026 | $0.04129 | $0.04309 | $0.04082 | $0.04222 | +2.25% | $73,943 | $45.72M |
| Aug 19, 2026 | $0.04091 | $0.04176 | $0.04062 | $0.04129 | +0.93% | $63,083 | $44.71M |
| Aug 18, 2026 | $0.04083 | $0.04095 | $0.04023 | $0.04091 | +0.20% | $57,236 | $44.30M |
| Aug 17, 2026 | $0.04041 | $0.0410 | $0.04006 | $0.04083 | +1.04% | $53,778 | $44.21M |
| Aug 16, 2026 | $0.04075 | $0.04132 | $0.04011 | $0.04041 | -0.83% | $59,039 | $43.76M |
| Aug 15, 2026 | $0.04069 | $0.04091 | $0.04044 | $0.04075 | +0.15% | $56,595 | $44.13M |
| Aug 14, 2026 | $0.0405 | $0.04095 | $0.0404 | $0.04069 | +0.47% | $67,004 | $44.06M |
| Aug 13, 2026 | $0.04076 | $0.04092 | $0.04038 | $0.0405 | -0.64% | $56,516 | $43.86M |
| Aug 12, 2026 | $0.04053 | $0.04183 | $0.04007 | $0.04076 | +0.57% | $61,941 | $44.14M |
| Aug 11, 2026 | $0.0410 | $0.04127 | $0.04031 | $0.04053 | -1.15% | $60,500 | $43.89M |
| Aug 10, 2026 | $0.04138 | $0.04163 | $0.04074 | $0.0410 | -0.92% | $64,247 | $44.40M |
| Aug 9, 2026 | $0.04072 | $0.04156 | $0.04048 | $0.04138 | +1.62% | $58,447 | $44.81M |
| Aug 8, 2026 | $0.04069 | $0.0410 | $0.04028 | $0.04072 | +0.07% | $55,073 | $44.09M |
| Aug 7, 2026 | $0.0412 | $0.0415 | $0.04025 | $0.04069 | -1.24% | $56,423 | $44.06M |
| Aug 6, 2026 | $0.04019 | $0.04197 | $0.03982 | $0.0412 | +2.51% | $57,009 | $44.61M |
| Aug 5, 2026 | $0.04041 | $0.04057 | $0.04013 | $0.04019 | -0.54% | $52,340 | $43.52M |
| Aug 4, 2026 | $0.04071 | $0.04095 | $0.04015 | $0.04041 | -0.74% | $57,353 | $43.76M |
| Aug 3, 2026 | $0.04091 | $0.04093 | $0.04008 | $0.04071 | -0.49% | $56,468 | $44.08M |
| Aug 2, 2026 | $0.04086 | $0.04127 | $0.04068 | $0.04091 | +0.12% | $55,011 | $44.30M |
| Aug 1, 2026 | $0.04146 | $0.04161 | $0.04042 | $0.04086 | -1.45% | $66,553 | $44.25M |
| Jul 31, 2026 | $0.04279 | $0.04366 | $0.04096 | $0.04146 | -3.11% | $59,055 | $44.89M |
| Jul 30, 2026 | $0.04368 | $0.04417 | $0.0415 | $0.04279 | -2.04% | $59,660 | $46.34M |
| Jul 29, 2026 | $0.04506 | $0.04544 | $0.04319 | $0.04368 | -3.06% | $60,058 | $47.30M |
| Jul 28, 2026 | $0.04521 | $0.04598 | $0.04479 | $0.04506 | -0.33% | $60,797 | $48.79M |
| Jul 27, 2026 | $0.04553 | $0.04557 | $0.0450 | $0.04521 | -0.70% | $68,982 | $48.96M |
| Jul 26, 2026 | $0.04559 | $0.04583 | $0.04516 | $0.04553 | -0.13% | $58,743 | $49.30M |
| Jul 25, 2026 | $0.04547 | $0.04593 | $0.04539 | $0.04559 | +0.26% | $56,798 | $49.37M |
| Jul 24, 2026 | $0.04544 | $0.04592 | $0.04535 | $0.04547 | +0.07% | $56,470 | $49.24M |
| Jul 23, 2026 | $0.04569 | $0.04594 | $0.04527 | $0.04544 | -0.55% | $60,637 | $49.20M |
| Jul 22, 2026 | $0.04593 | $0.04619 | $0.04496 | $0.04569 | -0.52% | $55,891 | $49.48M |
| Jul 21, 2026 | $0.04524 | $0.04593 | $0.0444 | $0.04593 | +1.53% | $59,054 | $49.74M |
| Jul 20, 2026 | $0.0448 | $0.04539 | $0.04269 | $0.04524 | +0.98% | $69,186 | $48.99M |
| Jul 19, 2026 | $0.04465 | $0.04533 | $0.04447 | $0.0448 | +0.34% | $65,393 | $48.51M |
| Jul 18, 2026 | $0.04467 | $0.04527 | $0.04447 | $0.04465 | -0.04% | $77,664 | $48.35M |
| Jul 17, 2026 | $0.04509 | $0.04548 | $0.04455 | $0.04467 | -0.93% | $69,601 | $48.37M |
| Jul 16, 2026 | $0.0461 | $0.04613 | $0.04421 | $0.04509 | -2.19% | $63,563 | $48.83M |
| Jul 15, 2026 | $0.04491 | $0.04668 | $0.04447 | $0.0461 | +2.65% | $65,522 | $49.92M |
| Jul 14, 2026 | $0.04511 | $0.04524 | $0.0445 | $0.04491 | -0.44% | $67,409 | $48.63M |
| Jul 13, 2026 | $0.04447 | $0.04512 | $0.04372 | $0.04511 | +1.44% | $58,296 | $48.85M |
| Jul 12, 2026 | $0.04456 | $0.04488 | $0.04425 | $0.04447 | -0.20% | $57,914 | $48.15M |
| Jul 11, 2026 | $0.04461 | $0.04488 | $0.04437 | $0.04456 | -0.11% | $58,402 | $48.25M |
| Jul 10, 2026 | $0.04493 | $0.04514 | $0.0445 | $0.04461 | -0.71% | $75,802 | $48.31M |
| Jul 9, 2026 | $0.04415 | $0.04502 | $0.04401 | $0.04493 | +1.77% | $61,568 | $48.65M |
| Jul 8, 2026 | $0.04407 | $0.04445 | $0.04372 | $0.04415 | +0.18% | $67,891 | $47.81M |
| Jul 7, 2026 | $0.04496 | $0.04538 | $0.04407 | $0.04407 | -1.98% | $66,835 | $47.72M |
| Jul 6, 2026 | $0.0454 | $0.04569 | $0.04414 | $0.04496 | -0.97% | $110,482 | $48.68M |
| Jul 5, 2026 | $0.0453 | $0.04562 | $0.04492 | $0.0454 | +0.22% | $63,600 | $49.16M |
| Jul 4, 2026 | $0.04543 | $0.0457 | $0.0449 | $0.0453 | -0.29% | $68,665 | $49.05M |
| Jul 3, 2026 | $0.04392 | $0.04576 | $0.04366 | $0.04543 | +3.44% | $61,500 | $49.19M |
| Jul 2, 2026 | $0.04346 | $0.04404 | $0.04312 | $0.04392 | +1.06% | $63,644 | $47.56M |
| Jul 1, 2026 | $0.04178 | $0.04398 | $0.04145 | $0.04346 | +4.02% | $69,164 | $47.06M |
| Jun 30, 2026 | $0.04259 | $0.04264 | $0.04108 | $0.04178 | -1.90% | $61,426 | $45.24M |
| Jun 29, 2026 | $0.04251 | $0.04335 | $0.04206 | $0.04259 | +0.19% | $60,751 | $46.12M |
| Jun 28, 2026 | $0.04281 | $0.04373 | $0.0421 | $0.04251 | -0.70% | $58,920 | $46.03M |
| Jun 27, 2026 | $0.04322 | $0.04389 | $0.04266 | $0.04281 | -0.95% | $56,637 | $46.36M |
| Jun 26, 2026 | $0.04302 | $0.04322 | $0.04063 | $0.04322 | +0.46% | $66,514 | $46.80M |
| Jun 25, 2026 | $0.04574 | $0.04579 | $0.0425 | $0.04302 | -5.95% | $69,960 | $46.58M |
| Jun 24, 2026 | $0.04777 | $0.04778 | $0.04423 | $0.04574 | -4.25% | $66,943 | $49.53M |
| Jun 23, 2026 | $0.04722 | $0.04843 | $0.04607 | $0.04777 | +1.16% | $65,645 | $51.73M |
| Jun 22, 2026 | $0.04805 | $0.04862 | $0.04677 | $0.04722 | -1.73% | $71,422 | $51.13M |
| Jun 21, 2026 | $0.04739 | $0.05183 | $0.04739 | $0.04805 | +1.39% | $88,856 | $52.03M |
| Jun 20, 2026 | $0.04781 | $0.04797 | $0.04669 | $0.04739 | -0.88% | $62,253 | $51.32M |
| Jun 19, 2026 | $0.04647 | $0.04791 | $0.04575 | $0.04781 | — | $62,732 | $51.77M |
Kava Historical Data FAQ
Window highs, lows, best/worst days and volume for KavaWhat is the all-time high for KAVA?
Kava's record price is about $9.12. It currently trades at $0.06577, roughly 99.3% below that peak. The all-time low on record is $0.03967785. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KAVA market cap?
Kava has a market capitalisation of about $71.21M, on roughly $9.96M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KAVA change over this window?
Across 90 daily candles, close-to-close moved up 37.52%.
What were KAVA's high and low in this window?
In this sample, the highest trade print is about $0.08267 (Sep 13, 2026) and the lowest about $0.03982 (Aug 6, 2026).
What were KAVA's best and worst days in this window?
Best close-to-close day was about +10.14% (Sep 7, 2026); worst was -15.79% (Sep 13, 2026).