Kava Historical Data

KAVA Page 13
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $0.501
-1.01%
$35.18 million $17.25 million
Jan 9, 2025 $0.507
+1.27%
$35.54 million $25.85 million
Jan 8, 2025 $0.5
+0.62%
$35.1 million $17.19 million
Jan 7, 2025 $0.497
-10.09%
$34.88 million $15.96 million
Jan 6, 2025 $0.553
-1.04%
$38.8 million $20.12 million
Jan 5, 2025 $0.559
+1.06%
$39.2 million $23.19 million
Jan 4, 2025 $0.553
+5.54%
$38.8 million $54.86 million
Jan 3, 2025 $0.524
+10.22%
$36.76 million $22.44 million
Jan 2, 2025 $0.475
+2.48%
$33.34 million $10.82 million
Jan 1, 2025 $0.464
+3.89%
$32.53 million $8.35 million
Dec 31, 2024 $0.446
-2.63%
$31.31 million $12.11 million
Dec 30, 2024 $0.458
-2.18%
$32.15 million $13.87 million
Dec 29, 2024 $0.468
-3.22%
$32.85 million $9.08 million
Dec 28, 2024 $0.484
+6.02%
$33.93 million $10.37 million
Dec 27, 2024 $0.456
+2.32%
$32 million $11.4 million
Dec 26, 2024 $0.446
-6.58%
$31.29 million $9.95 million
Dec 25, 2024 $0.477
-1.15%
$33.49 million $10.71 million
Dec 24, 2024 $0.483
+6.24%
$33.88 million $11.74 million
Dec 23, 2024 $0.454
+6.40%
$31.89 million $17.23 million
Dec 22, 2024 $0.427
+1.62%
$29.97 million $11.73 million
Dec 21, 2024 $0.42
-4.21%
$29.49 million $15.07 million
Dec 20, 2024 $0.439
+4.32%
$30.79 million $22.56 million
Dec 19, 2024 $0.421
-9.29%
$29.52 million $24.6 million
Dec 18, 2024 $0.464
-11.99%
$32.54 million $27.21 million
Dec 17, 2024 $0.527
-6.21%
$36.96 million $20.86 million
Dec 16, 2024 $0.562
-1.29%
$39.41 million $24.58 million
Dec 15, 2024 $0.569
+2.47%
$39.91 million $21.08 million
Dec 14, 2024 $0.555
-5.28%
$38.95 million $18.39 million
Dec 13, 2024 $0.586
-1.10%
$41.12 million $23.01 million
Dec 12, 2024 $0.592
+1.85%
$41.58 million $31.7 million
Dec 11, 2024 $0.582
+7.81%
$40.82 million $27.55 million
Dec 10, 2024 $0.54
-5.04%
$37.86 million $45.23 million
Dec 9, 2024 $0.568
-20.38%
$39.87 million $56.2 million
Dec 8, 2024 $0.714
+0.73%
$50.08 million $27.31 million
Dec 7, 2024 $0.709
-0.90%
$49.72 million $28.76 million
Dec 6, 2024 $0.715
+0.20%
$50.17 million $58.93 million
Dec 5, 2024 $0.713
+0.93%
$50.1 million $72.28 million
Dec 4, 2024 $0.707
+1.62%
$49.6 million $83.53 million
Dec 3, 2024 $0.695
+10.52%
$48.78 million $117.06 million
Dec 2, 2024 $0.629
+3.15%
$44.14 million $44.76 million
Dec 1, 2024 $0.61
-0.21%
$42.79 million $26.56 million
Nov 30, 2024 $0.611
+1.66%
$42.88 million $33.99 million
Nov 29, 2024 $0.601
+9.12%
$42.18 million $33.99 million
Nov 28, 2024 $0.551
-1.01%
$38.65 million $27.54 million
Nov 27, 2024 $0.557
+4.24%
$39.05 million $28.04 million
Nov 26, 2024 $0.534
+4.06%
$37.46 million $49.47 million
Nov 25, 2024 $0.513
-3.26%
$36.02 million $36.24 million
Nov 24, 2024 $0.531
+4.59%
$37.23 million $54.71 million
Nov 23, 2024 $0.507
+5.87%
$35.6 million $32.79 million
Nov 22, 2024 $0.479
+3.57%
$33.63 million $23.34 million