Kava Historical Data

KAVA Page 17
Download
Date Close Price change Market cap Trading volume
Jul 30, 11 PM $0.0429
-0.74%
$46.45 million $8.38 million
Jul 30, 10 PM $0.0432
+0.98%
$46.8 million $8.33 million
Jul 30, 9 PM $0.0428
+0.94%
$46.35 million $8.38 million
Jul 30, 8 PM $0.0424
+0.49%
$45.91 million $8.31 million
Jul 30, 7 PM $0.0422
+1.34%
$45.69 million $8.34 million
Jul 30, 6 PM $0.0416
-1.67%
$45.09 million $8.23 million
Jul 30, 5 PM $0.0423
-0.07%
$45.85 million $8.13 million
Jul 30, 4 PM $0.0424
-1.81%
$45.89 million $8.18 million
Jul 30, 3 PM $0.0432
-0.42%
$46.73 million $8.21 million
Jul 30, 2 PM $0.0433
-0.19%
$46.93 million $8.3 million
Jul 30, 1 PM $0.0434
-0.16%
$47.02 million $8.35 million
Jul 30, 12 PM $0.0435
-0.42%
$47.1 million $8.29 million
Jul 30, 11 AM $0.0437
+0.08%
$47.29 million $8.25 million
Jul 30, 10 AM $0.0436
+0.02%
$47.26 million $8.22 million
Jul 30, 9 AM $0.0436
-0.51%
$47.24 million $8.25 million
Jul 30, 8 AM $0.0439
-0.09%
$47.49 million $8.45 million
Jul 30, 7 AM $0.0439
-0.43%
$47.53 million $8.49 million
Jul 30, 6 AM $0.0441
+0.00%
$47.73 million $8.62 million
Jul 30, 5 AM $0.0441
+0.06%
$47.73 million $8.59 million
Jul 30, 4 AM $0.0441
+0.55%
$47.7 million $8.63 million
Jul 30, 3 AM $0.0438
+0.09%
$47.44 million $8.58 million
Jul 30, 2 AM $0.0438
-0.32%
$47.4 million $8.55 million
Jul 30, 1 AM $0.0439
+0.78%
$47.55 million $8.53 million
Jul 30, 12 AM $0.0436
-0.23%
$47.18 million $8.48 million
Jul 29, 11 PM $0.0437
-0.28%
$47.29 million $8.4 million
Jul 29, 10 PM $0.0438
+0.55%
$47.43 million $8.35 million
Jul 29, 9 PM $0.0436
+0.43%
$47.17 million $8.29 million
Jul 29, 8 PM $0.0434
-1.29%
$46.97 million $8.24 million
Jul 29, 7 PM $0.0439
-0.68%
$47.58 million $8.21 million
Jul 29, 6 PM $0.0442
+0.28%
$47.9 million $8.79 million
Jul 29, 5 PM $0.0441
-0.15%
$47.77 million $8.77 million
Jul 29, 4 PM $0.0442
-0.65%
$47.84 million $8.64 million
Jul 29, 3 PM $0.0445
-0.11%
$48.15 million $8.36 million
Jul 29, 2 PM $0.0445
-0.20%
$48.21 million $8.37 million
Jul 29, 1 PM $0.0446
-0.08%
$48.3 million $8.47 million
Jul 29, 12 PM $0.0446
+0.09%
$48.34 million $8.79 million
Jul 29, 11 AM $0.0446
-0.65%
$48.3 million $8.99 million
Jul 29, 10 AM $0.0449
-0.25%
$48.62 million $9.42 million
Jul 29, 9 AM $0.045
+1.35%
$48.74 million $9.43 million
Jul 29, 8 AM $0.0444
-0.26%
$48.09 million $9.27 million
Jul 29, 7 AM $0.0445
-0.24%
$48.22 million $9.22 million
Jul 29, 6 AM $0.0446
+0.11%
$48.33 million $9.12 million
Jul 29, 5 AM $0.0446
-0.36%
$48.28 million $9.02 million
Jul 29, 4 AM $0.0447
+0.58%
$48.45 million $9.04 million
Jul 29, 3 AM $0.0445
-0.58%
$48.17 million $9.04 million
Jul 29, 2 AM $0.0447
-0.71%
$48.46 million $8.98 million
Jul 29, 1 AM $0.0451
-0.44%
$48.8 million $8.96 million
Jul 29, 12 AM $0.0453
+0.43%
$49.02 million $9.04 million
Jul 28, 11 PM $0.0451
-0.35%
$48.81 million $9.2 million
Jul 28, 10 PM $0.0452
+0.12%
$48.98 million $9.31 million