Kava Historical Data

KAVA Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $0.463
+5.55%
$32.47 million $34.85 million
Nov 20, 2024 $0.438
-4.99%
$30.76 million $23.2 million
Nov 19, 2024 $0.461
-2.78%
$32.37 million $61.03 million
Nov 18, 2024 $0.474
+5.96%
$33.28 million $67.79 million
Nov 17, 2024 $0.448
+5.27%
$31.41 million $129.05 million
Nov 16, 2024 $0.425
+6.52%
$29.83 million $32.65 million
Nov 15, 2024 $0.399
+5.30%
$28 million $15.03 million
Nov 14, 2024 $0.379
-2.42%
$26.6 million $36.46 million
Nov 13, 2024 $0.388
-5.08%
$27.26 million $55.28 million
Nov 12, 2024 $0.409
+2.02%
$28.71 million $83.56 million
Nov 11, 2024 $0.401
+7.04%
$28.13 million $22.79 million
Nov 10, 2024 $0.375
+4.77%
$26.28 million $19.25 million
Nov 9, 2024 $0.357
+3.98%
$25.08 million $17.24 million
Nov 8, 2024 $0.344
+0.48%
$24.12 million $13.48 million
Nov 7, 2024 $0.342
-0.18%
$24 million $11.48 million
Nov 6, 2024 $0.343
+9.88%
$24.04 million $13.1 million
Nov 5, 2024 $0.312
+6.00%
$21.88 million $7.13 million
Nov 4, 2024 $0.294
-3.64%
$20.64 million $7.87 million
Nov 3, 2024 $0.305
-4.07%
$21.42 million $8.12 million
Nov 2, 2024 $0.318
-1.36%
$22.33 million $5.25 million
Nov 1, 2024 $0.323
-1.51%
$22.63 million $9.96 million
Oct 31, 2024 $0.328
-6.63%
$22.99 million $9.61 million
Oct 30, 2024 $0.351
+0.91%
$24.62 million $12.48 million
Oct 29, 2024 $0.348
+6.26%
$24.4 million $12.42 million
Oct 28, 2024 $0.327
-0.53%
$22.96 million $15.03 million
Oct 27, 2024 $0.329
+1.98%
$23.08 million $8.86 million
Oct 26, 2024 $0.322
-0.11%
$22.63 million $8.02 million
Oct 25, 2024 $0.323
-8.10%
$22.66 million $9.57 million
Oct 24, 2024 $0.351
+0.58%
$24.64 million $12.09 million
Oct 23, 2024 $0.349
-4.39%
$24.5 million $14.96 million
Oct 22, 2024 $0.365
-0.40%
$25.62 million $10.12 million
Oct 21, 2024 $0.367
-4.50%
$25.72 million $19.03 million
Oct 20, 2024 $0.384
+4.16%
$26.93 million $32.13 million
Oct 19, 2024 $0.369
+0.59%
$25.86 million $9.36 million
Oct 18, 2024 $0.366
+1.64%
$25.71 million $8.48 million
Oct 17, 2024 $0.361
-2.30%
$25.3 million $10.79 million
Oct 16, 2024 $0.369
-3.17%
$25.89 million $17.29 million
Oct 15, 2024 $0.381
+5.89%
$26.73 million $56.01 million
Oct 14, 2024 $0.36
+5.34%
$25.24 million $9.51 million
Oct 13, 2024 $0.341
-1.89%
$23.96 million $9.97 million
Oct 12, 2024 $0.348
+1.11%
$24.42 million $22.06 million
Oct 11, 2024 $0.344
+6.15%
$24.14 million $36.96 million
Oct 10, 2024 $0.324
-1.27%
$22.75 million $17.38 million
Oct 9, 2024 $0.328
-0.58%
$23.04 million $17.65 million
Oct 8, 2024 $0.33
-1.54%
$23.17 million $19.53 million
Oct 7, 2024 $0.335
-2.37%
$23.54 million $14.08 million
Oct 6, 2024 $0.343
+3.76%
$24.1 million $3.53 million
Oct 5, 2024 $0.331
-1.41%
$23.23 million $8.96 million
Oct 4, 2024 $0.336
+8.07%
$23.55 million $8.73 million
Oct 3, 2024 $0.311
-2.91%
$21.79 million $16.93 million