Kava Historical Data

KAVA Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.88
+4.90%
$61.75 million $68.63 million
Dec 6, 2023 $0.839
+0.40%
$58.88 million $41.58 million
Dec 5, 2023 $0.836
+1.68%
$58.64 million $37.34 million
Dec 4, 2023 $0.822
+1.29%
$57.67 million $43.08 million
Dec 3, 2023 $0.811
-0.14%
$56.94 million $21.32 million
Dec 2, 2023 $0.812
+2.62%
$57.01 million $21.8 million
Dec 1, 2023 $0.792
+2.22%
$55.55 million $18.1 million
Nov 30, 2023 $0.774
-0.25%
$54.35 million $20.35 million
Nov 29, 2023 $0.776
+0.77%
$54.48 million $21.46 million
Nov 28, 2023 $0.77
-0.85%
$54.07 million $19.84 million
Nov 27, 2023 $0.777
-3.17%
$54.53 million $26.08 million
Nov 26, 2023 $0.803
+0.86%
$56.32 million $30.73 million
Nov 25, 2023 $0.796
+2.97%
$55.84 million $27.19 million
Nov 24, 2023 $0.773
+0.65%
$54.23 million $20.78 million
Nov 23, 2023 $0.768
+1.50%
$53.88 million $25.08 million
Nov 22, 2023 $0.756
+6.84%
$53.08 million $17.28 million
Nov 21, 2023 $0.708
-8.70%
$49.69 million $38.22 million
Nov 20, 2023 $0.776
-2.33%
$54.43 million $22.34 million
Nov 19, 2023 $0.794
+1.95%
$55.73 million $22.83 million
Nov 18, 2023 $0.779
-2.29%
$54.66 million $23.11 million
Nov 17, 2023 $0.797
-1.05%
$55.94 million $30.47 million
Nov 16, 2023 $0.806
-3.23%
$56.54 million $57.37 million
Nov 15, 2023 $0.833
+4.34%
$58.42 million $48.93 million
Nov 14, 2023 $0.798
-0.99%
$56 million $46.31 million
Nov 13, 2023 $0.806
-4.53%
$56.56 million $36.53 million
Nov 12, 2023 $0.844
+0.44%
$59.3 million $35.56 million
Nov 11, 2023 $0.84
+8.90%
$58.97 million $110.71 million
Nov 10, 2023 $0.772
+2.71%
$54.15 million $36.81 million
Nov 9, 2023 $0.751
-2.47%
$52.73 million $41.56 million
Nov 8, 2023 $0.77
+3.11%
$54.04 million $25.35 million
Nov 7, 2023 $0.747
-2.47%
$52.4 million $25.84 million
Nov 6, 2023 $0.766
+1.52%
$53.76 million $31.75 million
Nov 5, 2023 $0.754
+5.98%
$52.92 million $52.04 million
Nov 4, 2023 $0.712
+3.72%
$49.94 million $15.86 million
Nov 3, 2023 $0.686
-1.56%
$48.15 million $20.4 million
Nov 2, 2023 $0.697
-0.28%
$48.91 million $24.99 million
Nov 1, 2023 $0.699
+1.97%
$49.05 million $28.32 million
Oct 31, 2023 $0.685
+1.53%
$48.1 million $69.5 million
Oct 30, 2023 $0.675
+1.11%
$47.38 million $20.65 million
Oct 29, 2023 $0.668
+2.87%
$46.92 million $27.31 million
Oct 28, 2023 $0.649
+3.40%
$45.55 million $12.73 million
Oct 27, 2023 $0.628
-0.53%
$44.05 million $17.91 million
Oct 26, 2023 $0.631
-1.61%
$44.28 million $32.41 million
Oct 25, 2023 $0.641
+2.33%
$45 million $35.62 million
Oct 24, 2023 $0.627
+2.02%
$43.98 million $53.59 million
Oct 23, 2023 $0.614
+3.01%
$43.11 million $33.21 million
Oct 22, 2023 $0.596
+0.99%
$41.85 million $14.8 million
Oct 21, 2023 $0.591
+1.22%
$41.44 million $12.05 million
Oct 20, 2023 $0.583
+3.35%
$40.94 million $20.05 million
Oct 19, 2023 $0.565
-1.42%
$39.62 million $14.7 million