BTC$84,085.34
ETH$2,570.94
USDT$0.9991
BNB$754.86
XRP$1.42
SOL$112.81
TRX$0.3316
BEAM$0.6021
STETH$2,563.39
ZEC$1,329.06
HYPE$87.68
DOGE$0.08788
LINK$13.51
WBTC$84,641.61
USDS$1.00
XMR$535.86
WBT$82.85
ADA$0.254
WEETH$2,840.38
LEO$8.89
NEAR$5.87
AUTO$95.19
RAIN$0.01031
XLM$0.2025
Fig. 01 · Daily closes
Kava price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jul 14, 2026 | $0.04505 | +1.38% |
| Jul 13, 2026 | $0.04443 | -0.28% |
| Jul 12, 2026 | $0.04456 | -0.13% |
| Jul 11, 2026 | $0.04461 | -0.66% |
| Jul 10, 2026 | $0.04491 | +1.81% |
| Jul 9, 2026 | $0.04411 | +0.05% |
| Jul 8, 2026 | $0.04409 | -1.92% |
| Jul 7, 2026 | $0.04495 | -0.87% |
| Jul 6, 2026 | $0.04535 | +0.13% |
| Jul 5, 2026 | $0.04529 | -0.24% |
| Jul 4, 2026 | $0.0454 | +3.35% |
| Jul 3, 2026 | $0.04393 | +1.20% |
| Jul 2, 2026 | $0.04341 | +4.09% |
| Jul 1, 2026 | $0.0417 | -2.07% |
| Jun 30, 2026 | $0.04258 | +0.13% |
| Jun 29, 2026 | $0.04253 | -0.72% |
| Jun 28, 2026 | $0.04284 | -0.72% |
| Jun 27, 2026 | $0.04315 | +0.33% |
| Jun 26, 2026 | $0.04301 | -5.83% |
| Jun 25, 2026 | $0.04567 | -4.34% |
| Jun 24, 2026 | $0.04774 | +1.16% |
| Jun 23, 2026 | $0.04719 | -1.72% |
| Jun 22, 2026 | $0.04802 | +1.36% |
| Jun 21, 2026 | $0.04737 | -0.70% |
| Jun 20, 2026 | $0.04771 | +2.73% |
| Jun 19, 2026 | $0.04644 | -2.87% |
| Jun 18, 2026 | $0.04782 | +2.83% |
| Jun 17, 2026 | $0.0465 | +0.24% |
| Jun 16, 2026 | $0.04639 | +0.54% |
| Jun 15, 2026 | $0.04614 | +0.93% |
| Jun 14, 2026 | $0.04572 | +1.61% |
| Jun 13, 2026 | $0.045 | +1.74% |
| Jun 12, 2026 | $0.04423 | +4.36% |
| Jun 11, 2026 | $0.04238 | -1.14% |
| Jun 10, 2026 | $0.04286 | -1.54% |
| Jun 9, 2026 | $0.04354 | +0.55% |
| Jun 8, 2026 | $0.0433 | +2.54% |
| Jun 7, 2026 | $0.04222 | -0.63% |
| Jun 6, 2026 | $0.04249 | -10.16% |
| Jun 5, 2026 | $0.0473 | -9.93% |
| Jun 4, 2026 | $0.05251 | -0.49% |
| Jun 3, 2026 | $0.05277 | -5.44% |
| Jun 2, 2026 | $0.0558 | -1.22% |
| Jun 1, 2026 | $0.05649 | +0.54% |
| May 31, 2026 | $0.05619 | -0.16% |
| May 30, 2026 | $0.05628 | +4.18% |
| May 29, 2026 | $0.05402 | -2.59% |
| May 28, 2026 | $0.05545 | -2.23% |
| May 27, 2026 | $0.05672 | -3.61% |
| May 26, 2026 | $0.05884 | -1.58% |
| May 25, 2026 | $0.05979 | -1.35% |
| May 24, 2026 | $0.0606 | +2.25% |
| May 23, 2026 | $0.05927 | -2.10% |
| May 22, 2026 | $0.06054 | +2.96% |
| May 21, 2026 | $0.0588 | +2.77% |
| May 20, 2026 | $0.05721 | -0.65% |
| May 19, 2026 | $0.05759 | +0.19% |
| May 18, 2026 | $0.05748 | -4.96% |
| May 17, 2026 | $0.06048 | +1.98% |
| May 16, 2026 | $0.05931 | -6.70% |
| May 15, 2026 | $0.06357 | +1.93% |
| May 14, 2026 | $0.06236 | -3.99% |
| May 13, 2026 | $0.06496 | -4.56% |
| May 12, 2026 | $0.06806 | -0.12% |
| May 11, 2026 | $0.06814 | +3.56% |
| May 10, 2026 | $0.0658 | -2.21% |
| May 9, 2026 | $0.06729 | +2.42% |
| May 8, 2026 | $0.0657 | +6.21% |
| May 7, 2026 | $0.06186 | -2.26% |
| May 6, 2026 | $0.06329 | -2.42% |
| May 5, 2026 | $0.06487 | +3.11% |
| May 4, 2026 | $0.06291 | +2.59% |
| May 3, 2026 | $0.06132 | +7.68% |
| May 2, 2026 | $0.05695 | +1.23% |
| May 1, 2026 | $0.05626 | -2.93% |
| Apr 30, 2026 | $0.05796 | -2.48% |
| Apr 29, 2026 | $0.05943 | -2.12% |
| Apr 28, 2026 | $0.06072 | -3.08% |
| Apr 27, 2026 | $0.06265 | +1.01% |
| Apr 26, 2026 | $0.06202 | +0.69% |
| Apr 25, 2026 | $0.0616 | +1.43% |
| Apr 24, 2026 | $0.06073 | -0.40% |
| Apr 23, 2026 | $0.06097 | +1.95% |
| Apr 22, 2026 | $0.0598 | +3.72% |
| Apr 21, 2026 | $0.05766 | +4.28% |
| Apr 20, 2026 | $0.05529 | -0.87% |
| Apr 19, 2026 | $0.05578 | -3.74% |
| Apr 18, 2026 | $0.05794 | +3.24% |
| Apr 17, 2026 | $0.05612 | +4.60% |
| Apr 16, 2026 | $0.05366 | +2.56% |