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 |
|---|---|---|
| Jan 15, 2026 | $0.1276 | +8.68% |
| Jan 14, 2026 | $0.1174 | -15.86% |
| Jan 13, 2026 | $0.1395 | +29.54% |
| Jan 12, 2026 | $0.1077 | -29.43% |
| Jan 11, 2026 | $0.1526 | +11.06% |
| Jan 10, 2026 | $0.1374 | +61.56% |
| Jan 9, 2026 | $0.08505 | -3.26% |
| Jan 8, 2026 | $0.08791 | -1.71% |
| Jan 7, 2026 | $0.08944 | +3.32% |
| Jan 6, 2026 | $0.08657 | +1.89% |
| Jan 5, 2026 | $0.08496 | +1.95% |
| Jan 4, 2026 | $0.08333 | +2.74% |
| Jan 3, 2026 | $0.08111 | +3.28% |
| Jan 2, 2026 | $0.07854 | +4.38% |
| Jan 1, 2026 | $0.07525 | -4.21% |
| Dec 31, 2025 | $0.07855 | +3.43% |
| Dec 30, 2025 | $0.07595 | -4.10% |
| Dec 29, 2025 | $0.0792 | +0.31% |
| Dec 28, 2025 | $0.07895 | +4.98% |
| Dec 27, 2025 | $0.07521 | -0.19% |
| Dec 26, 2025 | $0.07535 | -2.85% |
| Dec 25, 2025 | $0.07756 | +3.05% |
| Dec 24, 2025 | $0.07527 | -3.37% |
| Dec 23, 2025 | $0.07789 | +1.35% |
| Dec 22, 2025 | $0.07686 | -3.15% |
| Dec 21, 2025 | $0.07936 | +0.66% |
| Dec 20, 2025 | $0.07884 | +8.67% |
| Dec 19, 2025 | $0.07255 | -7.80% |
| Dec 18, 2025 | $0.07869 | -10.01% |
| Dec 17, 2025 | $0.08745 | +2.36% |
| Dec 16, 2025 | $0.08543 | -3.47% |
| Dec 15, 2025 | $0.08851 | -6.67% |
| Dec 14, 2025 | $0.09483 | -1.77% |
| Dec 13, 2025 | $0.09654 | -6.22% |
| Dec 12, 2025 | $0.1029 | -5.21% |
| Dec 11, 2025 | $0.1086 | -1.75% |
| Dec 10, 2025 | $0.1105 | +6.15% |
| Dec 9, 2025 | $0.1041 | -0.27% |
| Dec 8, 2025 | $0.1044 | -6.19% |
| Dec 7, 2025 | $0.1113 | -0.91% |
| Dec 6, 2025 | $0.1123 | -3.41% |
| Dec 5, 2025 | $0.1163 | -4.08% |
| Dec 4, 2025 | $0.1212 | +0.12% |
| Dec 3, 2025 | $0.1211 | +4.59% |
| Dec 2, 2025 | $0.1158 | -6.60% |
| Dec 1, 2025 | $0.124 | -2.64% |
| Nov 30, 2025 | $0.1273 | +0.86% |
| Nov 29, 2025 | $0.1262 | -0.92% |
| Nov 28, 2025 | $0.1274 | +3.50% |
| Nov 27, 2025 | $0.1231 | +1.62% |
| Nov 26, 2025 | $0.1211 | +1.57% |
| Nov 25, 2025 | $0.1193 | +4.05% |
| Nov 24, 2025 | $0.1146 | +1.15% |
| Nov 23, 2025 | $0.1133 | -2.12% |
| Nov 22, 2025 | $0.1158 | -4.46% |
| Nov 21, 2025 | $0.1212 | -3.01% |
| Nov 20, 2025 | $0.1249 | -3.48% |
| Nov 19, 2025 | $0.1294 | +1.56% |
| Nov 18, 2025 | $0.1275 | -2.60% |
| Nov 17, 2025 | $0.1309 | -5.46% |
| Nov 16, 2025 | $0.1384 | -3.48% |
| Nov 15, 2025 | $0.1434 | -8.66% |
| Nov 14, 2025 | $0.157 | +9.80% |
| Nov 13, 2025 | $0.143 | -1.63% |
| Nov 12, 2025 | $0.1454 | -12.12% |
| Nov 11, 2025 | $0.1654 | +5.35% |
| Nov 10, 2025 | $0.157 | +14.30% |
| Nov 9, 2025 | $0.1374 | +6.34% |
| Nov 8, 2025 | $0.1292 | +16.01% |
| Nov 7, 2025 | $0.1113 | -2.79% |
| Nov 6, 2025 | $0.1145 | +3.57% |
| Nov 5, 2025 | $0.1106 | -6.40% |
| Nov 4, 2025 | $0.1182 | -14.00% |
| Nov 3, 2025 | $0.1374 | +1.95% |
| Nov 2, 2025 | $0.1348 | +6.67% |
| Nov 1, 2025 | $0.1263 | -1.09% |
| Oct 31, 2025 | $0.1277 | -7.85% |
| Oct 30, 2025 | $0.1386 | -1.92% |
| Oct 29, 2025 | $0.1413 | -0.98% |
| Oct 28, 2025 | $0.1427 | -2.28% |
| Oct 27, 2025 | $0.1461 | +3.51% |
| Oct 26, 2025 | $0.1411 | +0.61% |
| Oct 25, 2025 | $0.1403 | +0.69% |
| Oct 24, 2025 | $0.1393 | +2.66% |
| Oct 23, 2025 | $0.1357 | -5.40% |
| Oct 22, 2025 | $0.1434 | -5.52% |
| Oct 21, 2025 | $0.1518 | -0.53% |
| Oct 20, 2025 | $0.1526 | +5.01% |
| Oct 19, 2025 | $0.1453 | -0.38% |
| Oct 18, 2025 | $0.1459 | -8.00% |