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
$0.06825
+0.13% 1D
Recently Viewed
1H+0.44%
1D+0.13%
1W-0.97%
1M-0.66%
Kava (KAVA) has 90 days of daily open, high, low and close on file. Over that window KAVA ranged $0.04041 to $0.07256, closed at $0.06828 and is up 67.8% across the window.
Kava — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07256
Window low
$0.04041
First → last
+67.81%
Latest close
$0.06828
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06864 | $0.06871 | $0.06733 | $0.06828 | -0.52% | $16,389 | $73.94M |
| Nov 3, 2026 | $0.0680 | $0.06883 | $0.0676 | $0.06864 | +0.94% | $70,635 | $74.33M |
| Nov 2, 2026 | $0.06841 | $0.06866 | $0.06765 | $0.0680 | -0.60% | $58,788 | $73.63M |
| Nov 1, 2026 | $0.06887 | $0.0689 | $0.06787 | $0.06841 | -0.67% | $57,302 | $74.08M |
| Oct 31, 2026 | $0.06973 | $0.06985 | $0.06857 | $0.06887 | -1.23% | $54,827 | $74.58M |
| Oct 30, 2026 | $0.0680 | $0.06979 | $0.06626 | $0.06973 | +2.54% | $60,940 | $75.51M |
| Oct 29, 2026 | $0.06949 | $0.06983 | $0.06775 | $0.0680 | -2.14% | $59,008 | $73.63M |
| Oct 28, 2026 | $0.06982 | $0.06984 | $0.06843 | $0.06949 | -0.47% | $58,597 | $75.25M |
| Oct 27, 2026 | $0.06944 | $0.07034 | $0.06924 | $0.06982 | +0.55% | $58,515 | $75.60M |
| Oct 26, 2026 | $0.07049 | $0.07055 | $0.06899 | $0.06944 | -1.49% | $55,834 | $75.19M |
| Oct 25, 2026 | $0.07073 | $0.0711 | $0.07019 | $0.07049 | -0.34% | $61,811 | $76.33M |
| Oct 24, 2026 | $0.07024 | $0.07076 | $0.06985 | $0.07073 | +0.70% | $66,364 | $76.59M |
| Oct 23, 2026 | $0.07036 | $0.07116 | $0.06807 | $0.07024 | -0.17% | $57,034 | $76.06M |
| Oct 22, 2026 | $0.06998 | $0.07063 | $0.06981 | $0.07036 | +0.54% | $61,177 | $76.19M |
| Oct 21, 2026 | $0.07059 | $0.07107 | $0.06961 | $0.06998 | -0.86% | $59,138 | $75.78M |
| Oct 20, 2026 | $0.0709 | $0.07195 | $0.06929 | $0.07059 | -0.44% | $68,719 | $76.44M |
| Oct 19, 2026 | $0.07037 | $0.07103 | $0.06903 | $0.0709 | +0.75% | $57,055 | $76.77M |
| Oct 18, 2026 | $0.06991 | $0.07229 | $0.06973 | $0.07037 | +0.66% | $58,852 | $76.20M |
| Oct 17, 2026 | $0.07036 | $0.0717 | $0.06931 | $0.06991 | -0.64% | $67,154 | $75.70M |
| Oct 16, 2026 | $0.06926 | $0.0706 | $0.06834 | $0.07036 | +1.59% | $72,125 | $76.19M |
| Oct 15, 2026 | $0.06926 | $0.06944 | $0.06832 | $0.06926 | +0.00% | $57,745 | $75.00M |
| Oct 14, 2026 | $0.06863 | $0.0703 | $0.06837 | $0.06926 | +0.92% | $63,351 | $75.00M |
| Oct 13, 2026 | $0.06804 | $0.06967 | $0.06786 | $0.06863 | +0.87% | $72,205 | $74.32M |
| Oct 12, 2026 | $0.06723 | $0.06913 | $0.06702 | $0.06804 | +1.20% | $64,187 | $73.68M |
| Oct 11, 2026 | $0.06811 | $0.06819 | $0.06685 | $0.06723 | -1.29% | $58,612 | $72.80M |
| Oct 10, 2026 | $0.06745 | $0.06812 | $0.06707 | $0.06811 | +0.98% | $57,147 | $73.75M |
| Oct 9, 2026 | $0.0688 | $0.0692 | $0.06642 | $0.06745 | -1.96% | $59,898 | $73.04M |
| Oct 8, 2026 | $0.06727 | $0.06959 | $0.06655 | $0.0688 | +2.27% | $61,867 | $74.50M |
| Oct 7, 2026 | $0.06863 | $0.06866 | $0.06483 | $0.06727 | -1.98% | $63,463 | $72.84M |
| Oct 6, 2026 | $0.06876 | $0.06951 | $0.0681 | $0.06863 | -0.19% | $54,717 | $74.32M |
| Oct 5, 2026 | $0.06869 | $0.06907 | $0.06845 | $0.06876 | +0.10% | $55,758 | $74.46M |
| Oct 4, 2026 | $0.0686 | $0.06889 | $0.06834 | $0.06869 | +0.13% | $54,116 | $74.38M |
| Oct 3, 2026 | $0.0687 | $0.06886 | $0.06828 | $0.0686 | -0.15% | $58,254 | $74.28M |
| Oct 2, 2026 | $0.06875 | $0.06926 | $0.06826 | $0.0687 | -0.07% | $66,649 | $74.39M |
| Oct 1, 2026 | $0.06871 | $0.06924 | $0.06835 | $0.06875 | +0.06% | $61,250 | $74.45M |
| Sep 30, 2026 | $0.06856 | $0.06929 | $0.06802 | $0.06871 | +0.22% | $64,357 | $74.40M |
| Sep 29, 2026 | $0.06843 | $0.06872 | $0.06763 | $0.06856 | +0.19% | $63,090 | $74.24M |
| Sep 28, 2026 | $0.06854 | $0.0700 | $0.0673 | $0.06843 | -0.16% | $80,338 | $74.10M |
| Sep 27, 2026 | $0.06866 | $0.06878 | $0.06775 | $0.06854 | -0.17% | $59,600 | $74.22M |
| Sep 26, 2026 | $0.06863 | $0.06904 | $0.06728 | $0.06866 | +0.04% | $74,033 | $74.35M |
| Sep 25, 2026 | $0.07066 | $0.07074 | $0.06708 | $0.06863 | -2.87% | $67,061 | $74.32M |
| Sep 24, 2026 | $0.06946 | $0.07093 | $0.06946 | $0.07066 | +1.73% | $62,959 | $76.51M |
| Sep 23, 2026 | $0.07046 | $0.07053 | $0.06894 | $0.06946 | -1.42% | $77,634 | $75.21M |
| Sep 22, 2026 | $0.07088 | $0.07089 | $0.06867 | $0.07046 | -0.59% | $79,907 | $76.30M |
| Sep 21, 2026 | $0.07237 | $0.0731 | $0.06869 | $0.07088 | -2.06% | $89,810 | $76.75M |
| Sep 20, 2026 | $0.07226 | $0.0735 | $0.07151 | $0.07237 | +0.15% | $73,908 | $78.37M |
| Sep 19, 2026 | $0.06834 | $0.07342 | $0.0682 | $0.07226 | +5.74% | $88,845 | $78.25M |
| Sep 18, 2026 | $0.06673 | $0.06919 | $0.06609 | $0.06834 | +2.41% | $71,504 | $74.00M |
| Sep 17, 2026 | $0.06747 | $0.06792 | $0.06583 | $0.06673 | -1.10% | $64,210 | $72.26M |
| Sep 16, 2026 | $0.06567 | $0.06768 | $0.06519 | $0.06747 | +2.74% | $67,386 | $73.06M |
| 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 | — | $56,423 | $44.06M |
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 $0.06825, 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 $73.62M, on roughly $1.84M 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 67.81%.
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 $0.04006 (Aug 17, 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).