Kava Historical Data

KAVA Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.32
-4.33%
$22.44 million $12.99 million
Oct 1, 2024 $0.334
-7.60%
$23.46 million $20.55 million
Sep 30, 2024 $0.362
-7.05%
$25.39 million $12.13 million
Sep 29, 2024 $0.389
-2.62%
$27.31 million $11.07 million
Sep 28, 2024 $0.4
+0.35%
$28.05 million $11.24 million
Sep 27, 2024 $0.398
+3.00%
$27.96 million $14.19 million
Sep 26, 2024 $0.387
+2.08%
$27.14 million $16.53 million
Sep 25, 2024 $0.379
-1.26%
$26.59 million $18.17 million
Sep 24, 2024 $0.384
+1.67%
$26.92 million $11.89 million
Sep 23, 2024 $0.377
+0.98%
$26.47 million $10.49 million
Sep 22, 2024 $0.373
-4.35%
$26.2 million $11.21 million
Sep 21, 2024 $0.39
+3.09%
$27.39 million $13.39 million
Sep 20, 2024 $0.379
-2.84%
$26.57 million $76.28 million
Sep 19, 2024 $0.39
+17.75%
$27.34 million $187.97 million
Sep 18, 2024 $0.331
+8.24%
$23.21 million $60.63 million
Sep 17, 2024 $0.306
+3.38%
$21.44 million $6.26 million
Sep 16, 2024 $0.296
-2.36%
$20.75 million $9 million
Sep 15, 2024 $0.303
-3.63%
$21.26 million $4.92 million
Sep 14, 2024 $0.314
-1.27%
$22.06 million $7.95 million
Sep 13, 2024 $0.318
+0.92%
$22.33 million $9.85 million
Sep 12, 2024 $0.315
+4.24%
$22.13 million $5.41 million
Sep 11, 2024 $0.303
-1.96%
$21.23 million $4.28 million
Sep 10, 2024 $0.309
+2.57%
$21.65 million $6.08 million
Sep 9, 2024 $0.301
+4.69%
$21.11 million $7.18 million
Sep 8, 2024 $0.287
+2.46%
$20.16 million $4.39 million
Sep 7, 2024 $0.28
+0.96%
$19.68 million $6.22 million
Sep 6, 2024 $0.278
-2.95%
$19.5 million $5.96 million
Sep 5, 2024 $0.286
-2.74%
$20.09 million $5.99 million
Sep 4, 2024 $0.294
+1.93%
$20.66 million $5.9 million
Sep 3, 2024 $0.289
-5.20%
$20.27 million $6.53 million
Sep 2, 2024 $0.305
+5.11%
$21.38 million $5.99 million
Sep 1, 2024 $0.29
-5.18%
$20.34 million $6.69 million
Aug 31, 2024 $0.306
-3.05%
$21.45 million $5.92 million
Aug 30, 2024 $0.315
-0.34%
$22.13 million $4.57 million
Aug 29, 2024 $0.317
+1.40%
$22.21 million $5.73 million
Aug 28, 2024 $0.312
-1.64%
$21.91 million $8.41 million
Aug 27, 2024 $0.317
-8.05%
$22.28 million $9.66 million
Aug 26, 2024 $0.345
-4.83%
$24.22 million $15 million
Aug 25, 2024 $0.363
-2.36%
$25.45 million $5.89 million
Aug 24, 2024 $0.371
+1.53%
$26.07 million $7.01 million
Aug 23, 2024 $0.366
+5.79%
$25.68 million $6.78 million
Aug 22, 2024 $0.346
+0.80%
$24.27 million $6.65 million
Aug 21, 2024 $0.343
+2.42%
$24.08 million $8.21 million
Aug 20, 2024 $0.335
+2.65%
$23.5 million $6.52 million
Aug 19, 2024 $0.326
+3.70%
$22.9 million $6.34 million
Aug 18, 2024 $0.315
+1.00%
$22.08 million $5.01 million
Aug 17, 2024 $0.312
+0.79%
$21.86 million $4.31 million
Aug 16, 2024 $0.309
-3.71%
$21.69 million $8.47 million
Aug 15, 2024 $0.321
-1.43%
$22.52 million $9.12 million
Aug 14, 2024 $0.326
-2.64%
$22.85 million $6.7 million