Kava Historical Data

KAVA Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.573
-1.01%
$40.19 million $8.69 million
Oct 17, 2023 $0.579
-3.03%
$40.6 million $16.21 million
Oct 16, 2023 $0.597
+0.82%
$41.86 million $14.58 million
Oct 15, 2023 $0.592
-0.15%
$41.52 million $15.06 million
Oct 14, 2023 $0.593
+0.73%
$41.59 million $10.05 million
Oct 13, 2023 $0.588
+0.58%
$41.28 million $14.82 million
Oct 12, 2023 $0.585
-0.08%
$41.05 million $11.44 million
Oct 11, 2023 $0.585
-3.08%
$41.08 million $9.31 million
Oct 10, 2023 $0.604
+1.76%
$42.38 million $22.46 million
Oct 9, 2023 $0.593
-4.29%
$41.65 million $14.69 million
Oct 8, 2023 $0.62
-0.69%
$43.51 million $5.7 million
Oct 7, 2023 $0.624
-0.88%
$43.81 million $7.38 million
Oct 6, 2023 $0.63
+2.11%
$44.2 million $14.2 million
Oct 5, 2023 $0.617
-0.38%
$43.28 million $7.52 million
Oct 4, 2023 $0.619
+0.15%
$43.44 million $14.17 million
Oct 3, 2023 $0.618
-2.26%
$43.38 million $13.09 million
Oct 2, 2023 $0.632
-2.54%
$44.38 million $20.7 million
Oct 1, 2023 $0.649
+2.36%
$45.54 million $18.7 million
Sep 30, 2023 $0.634
+0.46%
$44.48 million $9.7 million
Sep 29, 2023 $0.631
+0.15%
$44.28 million $16.65 million
Sep 28, 2023 $0.63
+2.29%
$44.21 million $15.27 million
Sep 27, 2023 $0.616
-1.41%
$43.22 million $14.54 million
Sep 26, 2023 $0.625
-0.64%
$43.84 million $10.73 million
Sep 25, 2023 $0.629
+0.85%
$44.12 million $17.34 million
Sep 24, 2023 $0.623
-2.46%
$43.75 million $11.05 million
Sep 23, 2023 $0.639
+0.85%
$44.84 million $15.19 million
Sep 22, 2023 $0.634
+1.10%
$44.46 million $13.77 million
Sep 21, 2023 $0.627
-1.23%
$43.97 million $12.51 million
Sep 20, 2023 $0.634
-0.84%
$44.52 million $16.34 million
Sep 19, 2023 $0.64
+0.86%
$44.9 million $25.05 million
Sep 18, 2023 $0.634
+1.00%
$44.52 million $23.91 million
Sep 17, 2023 $0.628
-8.80%
$44.08 million $30.09 million
Sep 16, 2023 $0.689
+7.91%
$48.33 million $57.57 million
Sep 15, 2023 $0.638
+0.12%
$44.8 million $14.68 million
Sep 14, 2023 $0.638
+2.26%
$44.74 million $8.09 million
Sep 13, 2023 $0.624
+1.47%
$43.76 million $10.14 million
Sep 12, 2023 $0.615
-0.08%
$43.12 million $16.01 million
Sep 11, 2023 $0.615
-5.56%
$43.16 million $14.39 million
Sep 10, 2023 $0.651
-4.06%
$45.7 million $22.4 million
Sep 9, 2023 $0.678
+0.78%
$47.61 million $7.37 million
Sep 8, 2023 $0.673
-0.33%
$47.24 million $10.7 million
Sep 7, 2023 $0.675
+1.96%
$47.4 million $26.72 million
Sep 6, 2023 $0.662
-0.01%
$46.48 million $19.67 million
Sep 5, 2023 $0.662
+0.63%
$46.48 million $17.8 million
Sep 4, 2023 $0.658
+0.86%
$46.19 million $13.03 million
Sep 3, 2023 $0.653
-1.78%
$45.79 million $12.39 million
Sep 2, 2023 $0.664
-0.27%
$46.63 million $16.44 million
Sep 1, 2023 $0.666
-0.19%
$46.75 million $25.56 million
Aug 31, 2023 $0.668
-5.35%
$46.84 million $20.3 million
Aug 30, 2023 $0.705
-2.15%
$49.49 million $17.71 million