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 |
|---|---|---|
| Apr 15, 2026 | $0.05232 | -3.05% |
| Apr 14, 2026 | $0.05396 | +4.28% |
| Apr 13, 2026 | $0.05175 | -3.46% |
| Apr 12, 2026 | $0.0536 | -2.72% |
| Apr 11, 2026 | $0.0551 | +2.66% |
| Apr 10, 2026 | $0.05367 | +2.24% |
| Apr 9, 2026 | $0.0525 | -3.59% |
| Apr 8, 2026 | $0.05445 | +5.70% |
| Apr 7, 2026 | $0.05152 | +1.50% |
| Apr 6, 2026 | $0.05076 | -2.20% |
| Apr 5, 2026 | $0.0519 | -0.50% |
| Apr 4, 2026 | $0.05216 | +1.07% |
| Apr 3, 2026 | $0.05161 | -3.18% |
| Apr 2, 2026 | $0.0533 | -1.66% |
| Apr 1, 2026 | $0.0542 | -1.66% |
| Mar 31, 2026 | $0.05511 | +5.38% |
| Mar 30, 2026 | $0.0523 | -4.11% |
| Mar 29, 2026 | $0.05454 | -1.66% |
| Mar 28, 2026 | $0.05546 | -59.92% |
| Mar 27, 2026 | $0.1384 | +11.10% |
| Mar 26, 2026 | $0.1246 | -3.28% |
| Mar 25, 2026 | $0.1288 | +7.78% |
| Mar 24, 2026 | $0.1195 | +5.86% |
| Mar 23, 2026 | $0.1129 | -17.43% |
| Mar 22, 2026 | $0.1367 | +151.16% |
| Mar 21, 2026 | $0.05443 | -55.18% |
| Mar 20, 2026 | $0.1214 | +18.54% |
| Mar 19, 2026 | $0.1024 | -10.65% |
| Mar 18, 2026 | $0.1146 | -0.60% |
| Mar 17, 2026 | $0.1153 | -6.05% |
| Mar 16, 2026 | $0.1228 | +17.12% |
| Mar 15, 2026 | $0.1048 | -0.99% |
| Mar 14, 2026 | $0.1059 | +4.34% |
| Mar 13, 2026 | $0.1015 | +61.24% |
| Mar 12, 2026 | $0.06293 | -35.22% |
| Mar 11, 2026 | $0.09714 | +1.02% |
| Mar 10, 2026 | $0.09616 | +2.84% |
| Mar 9, 2026 | $0.0935 | +21.07% |
| Mar 8, 2026 | $0.07723 | -18.30% |
| Mar 7, 2026 | $0.09453 | +15.72% |
| Mar 6, 2026 | $0.08169 | +14.13% |
| Mar 5, 2026 | $0.07157 | +0.70% |
| Mar 4, 2026 | $0.07108 | +9.78% |
| Mar 3, 2026 | $0.06474 | -34.35% |
| Mar 2, 2026 | $0.09862 | +9.50% |
| Mar 1, 2026 | $0.09007 | -22.98% |
| Feb 28, 2026 | $0.1169 | -19.19% |
| Feb 27, 2026 | $0.1447 | +3.31% |
| Feb 26, 2026 | $0.1401 | +2.69% |
| Feb 25, 2026 | $0.1364 | +12.62% |
| Feb 24, 2026 | $0.1211 | -1.79% |
| Feb 23, 2026 | $0.1233 | -0.81% |
| Feb 22, 2026 | $0.1243 | -9.41% |
| Feb 21, 2026 | $0.1372 | -6.80% |
| Feb 20, 2026 | $0.1473 | -1.81% |
| Feb 19, 2026 | $0.15 | +5.52% |
| Feb 18, 2026 | $0.1421 | +22.28% |
| Feb 17, 2026 | $0.1162 | -11.65% |
| Feb 16, 2026 | $0.1315 | -11.44% |
| Feb 15, 2026 | $0.1485 | +17.73% |
| Feb 14, 2026 | $0.1262 | +8.44% |
| Feb 13, 2026 | $0.1164 | -7.22% |
| Feb 12, 2026 | $0.1254 | +131.91% |
| Feb 11, 2026 | $0.05408 | -3.13% |
| Feb 10, 2026 | $0.05583 | -61.95% |
| Feb 9, 2026 | $0.1467 | +13.73% |
| Feb 8, 2026 | $0.129 | +19.61% |
| Feb 7, 2026 | $0.1079 | -4.04% |
| Feb 6, 2026 | $0.1124 | -6.22% |
| Feb 5, 2026 | $0.1199 | +6.77% |
| Feb 4, 2026 | $0.1123 | -13.23% |
| Feb 3, 2026 | $0.1294 | +4.49% |
| Feb 2, 2026 | $0.1238 | +7.37% |
| Feb 1, 2026 | $0.1153 | +6.04% |
| Jan 31, 2026 | $0.1088 | -18.34% |
| Jan 30, 2026 | $0.1332 | -9.92% |
| Jan 29, 2026 | $0.1479 | +1.84% |
| Jan 28, 2026 | $0.1452 | +10.16% |
| Jan 27, 2026 | $0.1318 | -2.22% |
| Jan 26, 2026 | $0.1348 | -18.72% |
| Jan 25, 2026 | $0.1658 | +28.36% |
| Jan 24, 2026 | $0.1292 | -11.28% |
| Jan 23, 2026 | $0.1456 | +3.09% |
| Jan 22, 2026 | $0.1413 | +20.62% |
| Jan 21, 2026 | $0.1171 | -9.47% |
| Jan 20, 2026 | $0.1294 | +4.34% |
| Jan 19, 2026 | $0.124 | +35.32% |
| Jan 18, 2026 | $0.09163 | -24.41% |
| Jan 17, 2026 | $0.1212 | +12.70% |
| Jan 16, 2026 | $0.1076 | -15.67% |