Kava Historical Data

KAVA Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $0.893
-9.79%
$62.68 million $46.23 million
Mar 15, 2024 $0.99
-7.82%
$69.48 million $73.37 million
Mar 14, 2024 $1.07
-3.56%
$75.38 million $87.98 million
Mar 13, 2024 $1.11
+4.39%
$78.16 million $95.47 million
Mar 12, 2024 $1.07
-1.75%
$74.87 million $71.22 million
Mar 11, 2024 $1.09
+7.79%
$76.2 million $235.58 million
Mar 10, 2024 $1.01
-2.25%
$70.69 million $42.98 million
Mar 9, 2024 $1.03
-0.22%
$72.32 million $41.28 million
Mar 8, 2024 $1.03
+1.69%
$72.48 million $112.83 million
Mar 7, 2024 $1.02
+6.14%
$71.28 million $79.79 million
Mar 6, 2024 $0.957
+7.94%
$67.16 million $46.32 million
Mar 5, 2024 $0.887
-8.89%
$62.21 million $73.49 million
Mar 4, 2024 $0.973
+3.23%
$68.28 million $72.98 million
Mar 3, 2024 $0.943
-1.90%
$66.14 million $68.26 million
Mar 2, 2024 $0.961
+7.30%
$67.42 million $64.39 million
Mar 1, 2024 $0.896
+6.36%
$62.84 million $45.58 million
Feb 29, 2024 $0.842
+2.82%
$59.08 million $79.91 million
Feb 28, 2024 $0.819
+0.28%
$57.46 million $56.78 million
Feb 27, 2024 $0.817
+0.20%
$57.3 million $47.69 million
Feb 26, 2024 $0.815
+1.34%
$57.19 million $44.3 million
Feb 25, 2024 $0.804
-1.00%
$56.43 million $25.35 million
Feb 24, 2024 $0.812
+4.35%
$57 million $45.7 million
Feb 23, 2024 $0.778
+0.43%
$54.63 million $53.35 million
Feb 22, 2024 $0.775
+0.14%
$54.39 million $24.56 million
Feb 21, 2024 $0.774
+0.02%
$54.32 million $42.16 million
Feb 20, 2024 $0.774
-2.06%
$54.31 million $40.43 million
Feb 19, 2024 $0.79
+3.56%
$55.45 million $25.23 million
Feb 18, 2024 $0.763
+2.73%
$53.54 million $25.41 million
Feb 17, 2024 $0.743
-1.51%
$52.12 million $21.56 million
Feb 16, 2024 $0.754
+0.26%
$52.92 million $36.2 million
Feb 15, 2024 $0.752
+2.24%
$52.78 million $43.92 million
Feb 14, 2024 $0.736
+1.98%
$51.62 million $25.75 million
Feb 13, 2024 $0.721
-1.15%
$50.62 million $23.82 million
Feb 12, 2024 $0.73
+1.00%
$51.21 million $22.81 million
Feb 11, 2024 $0.723
+0.31%
$50.7 million $17.89 million
Feb 10, 2024 $0.72
-0.92%
$50.54 million $18.84 million
Feb 9, 2024 $0.727
+2.06%
$51.01 million $26.83 million
Feb 8, 2024 $0.712
+1.16%
$49.98 million $20.57 million
Feb 7, 2024 $0.704
+2.50%
$49.41 million $13.11 million
Feb 6, 2024 $0.687
-0.10%
$48.2 million $8.8 million
Feb 5, 2024 $0.688
-0.07%
$48.25 million $13.64 million
Feb 4, 2024 $0.688
-2.54%
$48.28 million $14.92 million
Feb 3, 2024 $0.706
+0.03%
$49.54 million $11.6 million
Feb 2, 2024 $0.706
+0.52%
$49.53 million $17.42 million
Feb 1, 2024 $0.702
-0.70%
$49.27 million $18.22 million
Jan 31, 2024 $0.707
-2.59%
$49.61 million $32.02 million
Jan 30, 2024 $0.726
-1.39%
$50.93 million $35.03 million
Jan 29, 2024 $0.736
+2.65%
$51.65 million $28.42 million
Jan 28, 2024 $0.717
+0.41%
$50.31 million $28.57 million
Jan 27, 2024 $0.714
+0.43%
$50.11 million $16.31 million