Kava Historical Data

KAVA Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.694
+1.94%
$48.7 million $14.9 million
May 4, 2024 $0.681
-0.34%
$47.78 million $12.06 million
May 3, 2024 $0.683
+3.54%
$47.94 million $17.54 million
May 2, 2024 $0.66
+1.71%
$46.3 million $14.24 million
May 1, 2024 $0.646
-0.03%
$45.52 million $19.75 million
Apr 30, 2024 $0.646
-6.02%
$45.33 million $27.51 million
Apr 29, 2024 $0.687
+0.50%
$48.24 million $22 million
Apr 28, 2024 $0.684
-1.71%
$48 million $23.96 million
Apr 27, 2024 $0.696
-0.96%
$48.84 million $20.23 million
Apr 26, 2024 $0.703
-1.69%
$49.31 million $23.89 million
Apr 25, 2024 $0.715
-2.52%
$50.15 million $29.87 million
Apr 24, 2024 $0.733
-3.52%
$51.45 million $44.8 million
Apr 23, 2024 $0.76
+2.78%
$53.33 million $23.22 million
Apr 22, 2024 $0.739
+4.15%
$51.89 million $20.98 million
Apr 21, 2024 $0.71
-1.75%
$49.82 million $25.85 million
Apr 20, 2024 $0.723
+8.01%
$50.71 million $26.31 million
Apr 19, 2024 $0.669
-0.24%
$46.95 million $32.28 million
Apr 18, 2024 $0.671
+4.08%
$47.06 million $22.9 million
Apr 17, 2024 $0.644
-0.22%
$45.22 million $27.19 million
Apr 16, 2024 $0.646
+0.30%
$45.32 million $29.47 million
Apr 15, 2024 $0.644
-4.72%
$45.18 million $39.99 million
Apr 14, 2024 $0.676
+5.03%
$47.42 million $50.38 million
Apr 13, 2024 $0.643
-17.66%
$45.14 million $55.89 million
Apr 12, 2024 $0.781
-16.00%
$54.82 million $59.45 million
Apr 11, 2024 $0.93
-1.21%
$65.27 million $26.51 million
Apr 10, 2024 $0.941
-1.65%
$66.06 million $32.23 million
Apr 9, 2024 $0.957
-3.98%
$67.17 million $38.1 million
Apr 8, 2024 $0.997
+4.28%
$69.95 million $44.6 million
Apr 7, 2024 $0.956
+2.62%
$67.08 million $40.73 million
Apr 6, 2024 $0.932
+3.51%
$65.37 million $15.65 million
Apr 5, 2024 $0.9
-3.09%
$63.16 million $31.87 million
Apr 4, 2024 $0.929
+2.71%
$65.17 million $29.22 million
Apr 3, 2024 $0.904
-1.46%
$63.46 million $39.98 million
Apr 2, 2024 $0.918
-13.66%
$64.4 million $76.07 million
Apr 1, 2024 $1.06
-0.11%
$74.59 million $110.36 million
Mar 31, 2024 $1.06
+4.27%
$74.68 million $45.24 million
Mar 30, 2024 $1.02
-4.06%
$71.62 million $46.47 million
Mar 29, 2024 $1.06
+5.45%
$74.65 million $52.91 million
Mar 28, 2024 $1.01
+2.69%
$70.79 million $34.27 million
Mar 27, 2024 $0.982
-2.38%
$68.93 million $69.15 million
Mar 26, 2024 $1.01
+3.59%
$70.61 million $53.51 million
Mar 25, 2024 $0.971
+3.89%
$68.17 million $37.85 million
Mar 24, 2024 $0.935
+2.71%
$65.61 million $28.03 million
Mar 23, 2024 $0.91
+0.35%
$63.88 million $28.35 million
Mar 22, 2024 $0.907
-4.82%
$63.66 million $44.05 million
Mar 21, 2024 $0.953
+0.10%
$66.88 million $58.71 million
Mar 20, 2024 $0.952
+13.33%
$66.81 million $67.43 million
Mar 19, 2024 $0.84
-12.46%
$58.96 million $62.02 million
Mar 18, 2024 $0.96
+4.59%
$67.35 million $93.07 million
Mar 17, 2024 $0.918
+2.74%
$64.4 million $42.16 million