Kava Historical Data

KAVA Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.424
-3.09%
$29.72 million $9.66 million
Feb 28, 2025 $0.437
+0.61%
$30.67 million $31.74 million
Feb 27, 2025 $0.434
+4.84%
$30.49 million $11 million
Feb 26, 2025 $0.414
+1.36%
$29.08 million $14.23 million
Feb 25, 2025 $0.409
+2.57%
$28.69 million $25.6 million
Feb 24, 2025 $0.399
-8.82%
$27.97 million $14.42 million
Feb 23, 2025 $0.437
-0.18%
$30.67 million $4.62 million
Feb 22, 2025 $0.438
+3.40%
$30.72 million $6.74 million
Feb 21, 2025 $0.423
-7.75%
$29.71 million $13.99 million
Feb 20, 2025 $0.459
+1.02%
$32.21 million $9.99 million
Feb 19, 2025 $0.454
-0.78%
$31.89 million $7 million
Feb 18, 2025 $0.458
-0.60%
$32.14 million $9.13 million
Feb 17, 2025 $0.461
+0.12%
$32.37 million $9.05 million
Feb 16, 2025 $0.461
-3.16%
$32.33 million $10.28 million
Feb 15, 2025 $0.476
-1.76%
$33.39 million $8.98 million
Feb 14, 2025 $0.484
+1.23%
$33.99 million $11.56 million
Feb 13, 2025 $0.478
-4.32%
$33.58 million $20.42 million
Feb 12, 2025 $0.5
+5.57%
$35.1 million $44.17 million
Feb 11, 2025 $0.474
+2.28%
$33.25 million $19.3 million
Feb 10, 2025 $0.463
-3.01%
$32.51 million $17.95 million
Feb 9, 2025 $0.478
+1.49%
$33.52 million $11.59 million
Feb 8, 2025 $0.471
-2.50%
$33.02 million $18.19 million
Feb 7, 2025 $0.483
+6.24%
$33.87 million $18.68 million
Feb 6, 2025 $0.454
-1.93%
$31.89 million $27.55 million
Feb 5, 2025 $0.463
-4.20%
$32.51 million $39.43 million
Feb 4, 2025 $0.484
-9.57%
$33.93 million $53.6 million
Feb 3, 2025 $0.535
+23.85%
$37.51 million $109.99 million
Feb 2, 2025 $0.432
-4.45%
$30.29 million $56.1 million
Feb 1, 2025 $0.452
-0.61%
$31.71 million $52.99 million
Jan 31, 2025 $0.455
+5.81%
$31.89 million $31.97 million
Jan 30, 2025 $0.43
+4.00%
$30.14 million $16.78 million
Jan 29, 2025 $0.413
-0.74%
$28.98 million $26.55 million
Jan 28, 2025 $0.416
-4.74%
$29.2 million $26.06 million
Jan 27, 2025 $0.437
-0.54%
$30.65 million $35.39 million
Jan 26, 2025 $0.439
-2.55%
$30.82 million $14.46 million
Jan 25, 2025 $0.451
+1.44%
$31.63 million $15.05 million
Jan 24, 2025 $0.444
-4.15%
$31.18 million $29.06 million
Jan 23, 2025 $0.463
-4.08%
$32.52 million $25.73 million
Jan 22, 2025 $0.483
+1.74%
$33.91 million $22.06 million
Jan 21, 2025 $0.475
+6.84%
$33.33 million $32.83 million
Jan 20, 2025 $0.445
+0.45%
$31.21 million $29.84 million
Jan 19, 2025 $0.443
-9.55%
$31.11 million $20.59 million
Jan 18, 2025 $0.49
-5.20%
$34.4 million $21.42 million
Jan 17, 2025 $0.517
+4.51%
$36.28 million $11.24 million
Jan 16, 2025 $0.495
-1.01%
$34.71 million $12.7 million
Jan 15, 2025 $0.5
+5.34%
$35.05 million $11.89 million
Jan 14, 2025 $0.474
+3.84%
$33.27 million $10 million
Jan 13, 2025 $0.457
-5.45%
$32.05 million $23.5 million
Jan 12, 2025 $0.483
-2.74%
$33.89 million $8.91 million
Jan 11, 2025 $0.496
-1.03%
$34.82 million $8.99 million