Kava Historical Data

KAVA Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.711
+2.74%
$49.89 million $23.14 million
Jan 25, 2024 $0.692
-1.69%
$48.56 million $23.52 million
Jan 24, 2024 $0.704
+0.52%
$49.39 million $41.9 million
Jan 23, 2024 $0.7
+4.20%
$49.13 million $142.68 million
Jan 22, 2024 $0.672
-5.99%
$47.16 million $28.35 million
Jan 21, 2024 $0.715
-1.12%
$50.16 million $24.58 million
Jan 20, 2024 $0.723
+2.14%
$50.73 million $24.81 million
Jan 19, 2024 $0.708
-0.99%
$49.66 million $27.17 million
Jan 18, 2024 $0.715
-5.30%
$50.16 million $23.7 million
Jan 17, 2024 $0.755
-1.85%
$52.96 million $23.86 million
Jan 16, 2024 $0.769
+2.13%
$53.96 million $24.21 million
Jan 15, 2024 $0.753
+1.77%
$52.84 million $20.68 million
Jan 14, 2024 $0.74
-4.60%
$51.92 million $21.68 million
Jan 13, 2024 $0.776
+0.73%
$54.42 million $22.39 million
Jan 12, 2024 $0.77
-4.82%
$54.03 million $61.99 million
Jan 11, 2024 $0.809
+3.07%
$56.76 million $66.74 million
Jan 10, 2024 $0.785
+5.76%
$55.07 million $59.68 million
Jan 9, 2024 $0.742
-3.29%
$52.07 million $41.9 million
Jan 8, 2024 $0.767
+2.39%
$53.84 million $48.83 million
Jan 7, 2024 $0.749
-5.23%
$52.58 million $28.82 million
Jan 6, 2024 $0.791
-2.76%
$55.48 million $32.68 million
Jan 5, 2024 $0.813
-4.13%
$57.05 million $43.41 million
Jan 4, 2024 $0.848
-0.18%
$59.51 million $34.23 million
Jan 3, 2024 $0.85
-8.45%
$59.61 million $85.12 million
Jan 2, 2024 $0.928
+1.61%
$65.11 million $58.43 million
Jan 1, 2024 $0.913
+3.27%
$64.08 million $36.24 million
Dec 31, 2023 $0.884
+0.70%
$62.05 million $28.58 million
Dec 30, 2023 $0.878
-1.78%
$61.62 million $19.51 million
Dec 29, 2023 $0.894
-3.39%
$62.74 million $39.62 million
Dec 28, 2023 $0.925
-2.73%
$64.94 million $58.97 million
Dec 27, 2023 $0.952
+1.96%
$66.77 million $71.55 million
Dec 26, 2023 $0.933
+4.81%
$65.49 million $75.43 million
Dec 25, 2023 $0.89
+2.31%
$62.48 million $36.67 million
Dec 24, 2023 $0.87
+3.00%
$61.08 million $39.02 million
Dec 23, 2023 $0.845
-0.47%
$59.31 million $28.03 million
Dec 22, 2023 $0.849
+0.07%
$59.58 million $29.05 million
Dec 21, 2023 $0.849
+3.56%
$59.55 million $33.01 million
Dec 20, 2023 $0.82
+5.17%
$57.51 million $27.46 million
Dec 19, 2023 $0.779
-0.69%
$54.68 million $21.54 million
Dec 18, 2023 $0.785
-1.85%
$55.06 million $34.11 million
Dec 17, 2023 $0.799
-3.08%
$56.1 million $25.53 million
Dec 16, 2023 $0.825
+1.42%
$57.88 million $33.69 million
Dec 15, 2023 $0.813
-0.80%
$57.07 million $45.13 million
Dec 14, 2023 $0.82
+2.18%
$57.52 million $40.27 million
Dec 13, 2023 $0.802
-0.02%
$56.29 million $21.44 million
Dec 12, 2023 $0.802
+2.02%
$56.31 million $30.56 million
Dec 11, 2023 $0.787
-9.60%
$55.2 million $34.06 million
Dec 10, 2023 $0.87
-1.77%
$61.06 million $26.92 million
Dec 9, 2023 $0.886
-1.41%
$62.16 million $37.79 million
Dec 8, 2023 $0.898
+2.12%
$63.05 million $45.42 million