Kava Historical Data

KAVA Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.456
+1.56%
$493.59 million $12.47 million
Jun 8, 2025 $0.449
+1.18%
$486 million $10.57 million
Jun 7, 2025 $0.444
+3.34%
$480.34 million $11.87 million
Jun 6, 2025 $0.429
+2.47%
$464.81 million $14.76 million
Jun 5, 2025 $0.419
-4.25%
$453.6 million $38.97 million
Jun 4, 2025 $0.437
+1.13%
$473.75 million $21.9 million
Jun 3, 2025 $0.433
+0.80%
$468.44 million $14.01 million
Jun 2, 2025 $0.429
+3.74%
$464.7 million $10.43 million
Jun 1, 2025 $0.414
-1.19%
$447.95 million $8.98 million
May 31, 2025 $0.419
+8.83%
$453.33 million $37.54 million
May 30, 2025 $0.385
-7.51%
$416.53 million $17.01 million
May 29, 2025 $0.416
-2.64%
$450.38 million $10.05 million
May 28, 2025 $0.427
-1.17%
$462.57 million $17.35 million
May 27, 2025 $0.432
+2.45%
$468.03 million $13.06 million
May 26, 2025 $0.422
-0.02%
$456.85 million $6.55 million
May 25, 2025 $0.422
+2.45%
$457.02 million $15.46 million
May 24, 2025 $0.412
+0.47%
$446.22 million $7.54 million
May 23, 2025 $0.41
-7.93%
$444.14 million $14.09 million
May 22, 2025 $0.446
+3.42%
$482.41 million $14.14 million
May 21, 2025 $0.431
+0.50%
$466.46 million $13.28 million
May 20, 2025 $0.429
-0.77%
$464.16 million $8.84 million
May 19, 2025 $0.432
+2.85%
$467.75 million $17.82 million
May 18, 2025 $0.42
+3.01%
$454.79 million $15.36 million
May 17, 2025 $0.408
-3.80%
$441.51 million $13.39 million
May 16, 2025 $0.424
-1.09%
$458.99 million $9.11 million
May 15, 2025 $0.429
-4.29%
$464.04 million $16.01 million
May 14, 2025 $0.448
-5.33%
$484.82 million $17.74 million
May 13, 2025 $0.473
-0.43%
$512.12 million $21.87 million
May 12, 2025 $0.475
-2.36%
$514.26 million $37.09 million
May 11, 2025 $0.486
-3.21%
$526.68 million $15.88 million
May 10, 2025 $0.502
+2.17%
$544.12 million $23.11 million
May 9, 2025 $0.492
+4.70%
$532.5 million $23.7 million
May 8, 2025 $0.47
+7.71%
$508.62 million $14.76 million
May 7, 2025 $0.436
-0.91%
$472.23 million $10.8 million
May 6, 2025 $0.44
+2.16%
$476.56 million $27.46 million
May 5, 2025 $0.431
-2.68%
$466.49 million $18.12 million
May 4, 2025 $0.443
+4.99%
$479.32 million $7.16 million
May 3, 2025 $0.422
-2.56%
$456.51 million $4.32 million
May 2, 2025 $0.433
-0.40%
$468.51 million $6.57 million
May 1, 2025 $0.434
+0.11%
$470.39 million $11.38 million
Apr 30, 2025 $0.434
-0.83%
$469.85 million $13.45 million
Apr 29, 2025 $0.438
-4.77%
$473.78 million $7.35 million
Apr 28, 2025 $0.459
+1.15%
$497.48 million $26.02 million
Apr 27, 2025 $0.454
-1.96%
$491.86 million $13.55 million
Apr 26, 2025 $0.463
-0.56%
$501.68 million $11.35 million
Apr 25, 2025 $0.466
+2.82%
$504.55 million $16.32 million
Apr 24, 2025 $0.453
+2.48%
$490.71 million $13.61 million
Apr 23, 2025 $0.442
+0.58%
$478.82 million $16.31 million
Apr 22, 2025 $0.44
+6.66%
$476.02 million $16.78 million
Apr 21, 2025 $0.412
-0.54%
$446.3 million $12.47 million