Kava Historical Data

KAVA Page 17
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $0.457
+0.58%
$32.04 million $12.88 million
Jun 23, 2024 $0.454
-2.92%
$31.86 million $8.72 million
Jun 22, 2024 $0.468
+1.53%
$32.82 million $7.12 million
Jun 21, 2024 $0.461
-0.74%
$32.32 million $11.37 million
Jun 20, 2024 $0.464
+1.12%
$32.56 million $15.41 million
Jun 19, 2024 $0.459
+2.52%
$32.15 million $12.39 million
Jun 18, 2024 $0.448
-10.61%
$31.41 million $28.83 million
Jun 17, 2024 $0.501
-10.60%
$35.14 million $34.38 million
Jun 16, 2024 $0.56
+0.27%
$39.31 million $8.62 million
Jun 15, 2024 $0.559
+1.24%
$39.2 million $7.43 million
Jun 14, 2024 $0.552
-2.38%
$38.72 million $13.98 million
Jun 13, 2024 $0.565
-6.19%
$39.66 million $16.56 million
Jun 12, 2024 $0.603
+2.09%
$42.28 million $24 million
Jun 11, 2024 $0.59
-6.77%
$41.42 million $31.67 million
Jun 10, 2024 $0.633
-1.97%
$44.42 million $12.38 million
Jun 9, 2024 $0.646
+0.20%
$45.32 million $15.05 million
Jun 8, 2024 $0.645
-0.36%
$45.26 million $19.64 million
Jun 7, 2024 $0.647
-8.36%
$45.39 million $29.1 million
Jun 6, 2024 $0.706
+1.56%
$49.53 million $23.4 million
Jun 5, 2024 $0.695
+2.42%
$48.77 million $23.97 million
Jun 4, 2024 $0.679
+3.31%
$47.62 million $16.12 million
Jun 3, 2024 $0.657
+0.06%
$46.09 million $14.81 million
Jun 2, 2024 $0.656
+0.21%
$46.06 million $15.88 million
Jun 1, 2024 $0.655
+0.21%
$45.97 million $10.25 million
May 31, 2024 $0.654
-3.67%
$45.87 million $13.49 million
May 30, 2024 $0.679
+1.15%
$47.62 million $20.17 million
May 29, 2024 $0.671
-1.93%
$47.1 million $18.71 million
May 28, 2024 $0.684
-1.12%
$48 million $19.62 million
May 27, 2024 $0.692
+2.31%
$48.55 million $22.53 million
May 26, 2024 $0.676
-1.15%
$47.45 million $9.13 million
May 25, 2024 $0.684
+1.26%
$48.01 million $19.55 million
May 24, 2024 $0.676
+2.53%
$47.41 million $20.53 million
May 23, 2024 $0.659
-3.60%
$46.24 million $19.03 million
May 22, 2024 $0.684
-1.72%
$47.97 million $18.31 million
May 21, 2024 $0.696
-0.60%
$48.81 million $33.75 million
May 20, 2024 $0.7
+6.06%
$49.1 million $24.57 million
May 19, 2024 $0.66
-2.22%
$46.3 million $15.79 million
May 18, 2024 $0.675
+0.27%
$47.35 million $10 million
May 17, 2024 $0.673
+2.16%
$47.22 million $21.52 million
May 16, 2024 $0.659
+0.61%
$46.22 million $22.72 million
May 15, 2024 $0.655
+5.20%
$45.94 million $16.8 million
May 14, 2024 $0.622
-1.12%
$43.67 million $18.74 million
May 13, 2024 $0.629
-0.77%
$44.16 million $17.24 million
May 12, 2024 $0.634
-0.99%
$44.5 million $10.16 million
May 11, 2024 $0.641
-0.54%
$44.95 million $7.7 million
May 10, 2024 $0.644
-3.96%
$45.19 million $11.69 million
May 9, 2024 $0.671
+2.39%
$47.06 million $11.27 million
May 8, 2024 $0.655
-0.27%
$45.96 million $12.92 million
May 7, 2024 $0.657
-2.63%
$46.09 million $12.99 million
May 6, 2024 $0.674
-2.82%
$47.33 million $19.31 million