Kava Historical Data

KAVA Page 16
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $0.335
+1.54%
$23.48 million $6.43 million
Aug 12, 2024 $0.329
+5.67%
$23.12 million $9.36 million
Aug 11, 2024 $0.312
-7.42%
$21.89 million $6.12 million
Aug 10, 2024 $0.337
+2.24%
$23.64 million $5.99 million
Aug 9, 2024 $0.329
+0.54%
$23.12 million $9.98 million
Aug 8, 2024 $0.328
+10.93%
$22.99 million $8.32 million
Aug 7, 2024 $0.295
-1.89%
$20.73 million $8.21 million
Aug 6, 2024 $0.301
+6.53%
$21.12 million $9.56 million
Aug 5, 2024 $0.282
-9.07%
$19.82 million $22.22 million
Aug 4, 2024 $0.31
-7.21%
$21.77 million $9.69 million
Aug 3, 2024 $0.334
-5.48%
$23.47 million $8.81 million
Aug 2, 2024 $0.354
-7.40%
$24.83 million $10.12 million
Aug 1, 2024 $0.382
-4.77%
$26.81 million $10.87 million
Jul 31, 2024 $0.402
-0.60%
$28.17 million $7.65 million
Jul 30, 2024 $0.404
-2.92%
$28.34 million $6.88 million
Jul 29, 2024 $0.416
+0.39%
$29.2 million $7.33 million
Jul 28, 2024 $0.414
-3.01%
$29.07 million $5.57 million
Jul 27, 2024 $0.427
+1.77%
$29.99 million $12.74 million
Jul 26, 2024 $0.42
+7.09%
$29.47 million $13.23 million
Jul 25, 2024 $0.392
-1.94%
$27.53 million $8.17 million
Jul 24, 2024 $0.4
-2.77%
$28.08 million $6.75 million
Jul 23, 2024 $0.412
-0.13%
$28.88 million $15.6 million
Jul 22, 2024 $0.412
-4.62%
$28.92 million $8.91 million
Jul 21, 2024 $0.432
+1.47%
$30.32 million $9.03 million
Jul 20, 2024 $0.426
-0.24%
$29.88 million $8.14 million
Jul 19, 2024 $0.427
+3.28%
$29.95 million $10.3 million
Jul 18, 2024 $0.413
-0.48%
$29 million $10.85 million
Jul 17, 2024 $0.415
-1.66%
$29.14 million $8.88 million
Jul 16, 2024 $0.422
+1.17%
$29.63 million $10.74 million
Jul 15, 2024 $0.417
+4.01%
$29.29 million $9.5 million
Jul 14, 2024 $0.401
+1.68%
$28.16 million $11.74 million
Jul 13, 2024 $0.395
+2.83%
$27.69 million $11.4 million
Jul 12, 2024 $0.384
+1.47%
$26.93 million $10.71 million
Jul 11, 2024 $0.378
-2.58%
$26.54 million $8.87 million
Jul 10, 2024 $0.388
+2.02%
$27.25 million $9.93 million
Jul 9, 2024 $0.381
+1.22%
$26.71 million $11.45 million
Jul 8, 2024 $0.376
+1.88%
$26.39 million $12.11 million
Jul 7, 2024 $0.369
-5.90%
$25.88 million $7.84 million
Jul 6, 2024 $0.392
+8.29%
$27.51 million $8.63 million
Jul 5, 2024 $0.362
-1.63%
$25.39 million $20.45 million
Jul 4, 2024 $0.367
-10.52%
$25.79 million $19.96 million
Jul 3, 2024 $0.411
-5.21%
$28.82 million $7.61 million
Jul 2, 2024 $0.433
-0.38%
$30.4 million $9.53 million
Jul 1, 2024 $0.435
-1.73%
$30.52 million $13.08 million
Jun 30, 2024 $0.443
+3.04%
$31.06 million $6.84 million
Jun 29, 2024 $0.43
-2.00%
$30.14 million $7.64 million
Jun 28, 2024 $0.438
-3.17%
$30.76 million $7.52 million
Jun 27, 2024 $0.453
-0.09%
$31.76 million $10.62 million
Jun 26, 2024 $0.453
-2.51%
$31.79 million $7.67 million
Jun 25, 2024 $0.465
+1.76%
$32.61 million $8.94 million