KAVA
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-12-28 | $0.0790 | $0.0792 | $0.0852 | $0.0767 |
| 2025-12-29 | $0.0793 | $0.0789 | $0.0793 | $0.0788 |
| 2026-01-02 | $0.0783 | $0.0811 | $0.0822 | $0.0780 |
| 2026-01-03 | $0.0811 | $0.0835 | $0.0838 | $0.0801 |
| 2026-01-04 | $0.0835 | $0.0846 | $0.0861 | $0.0830 |
| 2026-01-05 | $0.0846 | $0.0851 | $0.0851 | $0.0846 |
| 2026-01-31 | $0.0693 | $0.0622 | $0.0697 | $0.0575 |
| 2026-02-01 | $0.0622 | $0.0624 | $0.0670 | $0.0611 |
| 2026-02-02 | $0.0624 | $0.0648 | $0.0652 | $0.0605 |
| 2026-02-03 | $0.0646 | $0.0646 | $0.0647 | $0.0645 |
| 2026-02-28 | $0.0487400 | $0.0503 | $0.0506 | $0.0456500 |
| 2026-03-01 | $0.0503 | $0.0487000 | $0.0511 | $0.0477000 |
| 2026-03-02 | $0.0487000 | $0.0565 | $0.0796 | $0.0486600 |
| 2026-03-03 | $0.0565 | $0.0572 | $0.0576 | $0.0561 |
| 2026-03-06 | $0.0608 | $0.0581 | $0.0621 | $0.0569 |
| 2026-03-07 | $0.0580 | $0.0591 | $0.0605 | $0.0579 |
| 2026-03-08 | $0.0671 | $0.0658 | $0.0680 | $0.0628 |
| 2026-03-09 | $0.0655 | $0.0652 | $0.0658 | $0.0648 |
| 2026-03-31 | $0.0549 | $0.0542 | $0.0556 | $0.0528 |
| 2026-04-01 | $0.0542 | $0.0533 | $0.0551 | $0.0532 |
| 2026-04-02 | $0.0533 | $0.0515 | $0.0539 | $0.0506 |
| 2026-04-03 | $0.0515 | $0.0522 | $0.0535 | $0.0512 |
| 2026-04-04 | $0.0522 | $0.0519 | $0.0527 | $0.0518 |
| 2026-04-05 | $0.0520 | $0.0519 | $0.0520 | $0.0519 |
Kava is a PoS blockchain built on Cosmos, with its own native KAVA token that is deployed in its governance model along with its multi-collateral backed USDX stable coin.