Kava Historical Data

KAVA Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.414
-0.94%
$448.74 million $10.25 million
Apr 19, 2025 $0.418
-0.58%
$453 million $7.4 million
Apr 18, 2025 $0.421
-2.71%
$455.74 million $9.46 million
Apr 17, 2025 $0.433
+2.16%
$468.39 million $15.48 million
Apr 16, 2025 $0.423
-0.26%
$458.47 million $17.63 million
Apr 15, 2025 $0.425
+1.11%
$459.7 million $11.42 million
Apr 14, 2025 $0.42
-0.13%
$454.62 million $8.57 million
Apr 13, 2025 $0.42
-2.26%
$455.17 million $12.46 million
Apr 12, 2025 $0.43
+1.03%
$465.44 million $9.31 million
Apr 11, 2025 $0.425
+3.40%
$460.68 million $16.35 million
Apr 10, 2025 $0.412
-5.24%
$445.69 million $17.82 million
Apr 9, 2025 $0.434
+6.62%
$470.25 million $20.64 million
Apr 8, 2025 $0.407
-4.13%
$441.01 million $16.1 million
Apr 7, 2025 $0.425
+4.95%
$459.93 million $31.86 million
Apr 6, 2025 $0.405
+1.24%
$438.22 million $16.08 million
Apr 5, 2025 $0.4
+0.38%
$432.73 million $9.2 million
Apr 4, 2025 $0.398
-2.26%
$431.04 million $17.09 million
Apr 3, 2025 $0.407
+3.75%
$441.02 million $20.94 million
Apr 2, 2025 $0.393
+1.23%
$425.25 million $65.13 million
Apr 1, 2025 $0.388
-10.57%
$420.1 million $45.54 million
Mar 31, 2025 $0.433
+3.23%
$469.37 million $13.68 million
Mar 30, 2025 $0.42
-1.01%
$454.51 million $5.14 million
Mar 29, 2025 $0.424
-3.33%
$459.13 million $7.67 million
Mar 28, 2025 $0.439
-6.62%
$474.97 million $11.59 million
Mar 27, 2025 $0.47
-0.09%
$508.65 million $12.37 million
Mar 26, 2025 $0.47
-2.91%
$509.12 million $11.6 million
Mar 25, 2025 $0.484
-2.42%
$524.37 million $11.09 million
Mar 24, 2025 $0.496
-3.70%
$537.39 million $23.39 million
Mar 23, 2025 $0.515
-2.34%
$557.96 million $20.34 million
Mar 22, 2025 $0.528
-2.48%
$571.3 million $15.29 million
Mar 21, 2025 $0.541
-0.32%
$585.83 million $36.23 million
Mar 20, 2025 $0.543
+7.40%
$587.66 million $28.51 million
Mar 19, 2025 $0.505
+3.03%
$547.1 million $20.14 million
Mar 18, 2025 $0.49
-2.64%
$531.03 million $10.88 million
Mar 17, 2025 $0.504
+5.02%
$545.44 million $19.1 million
Mar 16, 2025 $0.48
+2.87%
$519.41 million $22.7 million
Mar 15, 2025 $0.466
+0.80%
$504.89 million $7.81 million
Mar 14, 2025 $0.475
+9.37%
$514.14 million $27.69 million
Mar 13, 2025 $0.434
-0.50%
$469.93 million $11.12 million
Mar 12, 2025 $0.436
+0.46%
$472.2 million $11.74 million
Mar 11, 2025 $0.434
+8.13%
$30.46 million $17.9 million
Mar 10, 2025 $0.401
-3.44%
$28.17 million $16.47 million
Mar 9, 2025 $0.416
-1.10%
$29.16 million $13.76 million
Mar 8, 2025 $0.42
-0.79%
$29.48 million $5.27 million
Mar 7, 2025 $0.424
-3.46%
$29.73 million $7.99 million
Mar 6, 2025 $0.439
-2.40%
$30.79 million $16.03 million
Mar 5, 2025 $0.449
+7.53%
$31.53 million $15.71 million
Mar 4, 2025 $0.417
+2.93%
$29.29 million $26.24 million
Mar 3, 2025 $0.405
-11.01%
$28.45 million $15.21 million
Mar 2, 2025 $0.455
+7.51%
$31.96 million $14.55 million