Kava Historical Data

KAVA Page 23
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $0.721
+3.26%
$50.58 million $39.45 million
Aug 28, 2023 $0.698
+0.85%
$48.98 million $29.94 million
Aug 27, 2023 $0.692
-0.18%
$48.56 million $5.37 million
Aug 26, 2023 $0.693
+0.11%
$48.65 million $6.53 million
Aug 25, 2023 $0.692
-1.93%
$48.59 million $15.24 million
Aug 24, 2023 $0.706
-0.72%
$49.54 million $19.54 million
Aug 23, 2023 $0.711
+2.41%
$49.9 million $13.95 million
Aug 22, 2023 $0.694
-1.89%
$48.73 million $30.61 million
Aug 21, 2023 $0.708
-1.96%
$49.66 million $33.36 million
Aug 20, 2023 $0.722
-0.10%
$50.63 million $18.13 million
Aug 19, 2023 $0.722
+0.66%
$50.69 million $24 million
Aug 18, 2023 $0.718
+5.76%
$50.36 million $66.09 million
Aug 17, 2023 $0.679
-7.30%
$47.61 million $47.45 million
Aug 16, 2023 $0.732
-7.28%
$51.36 million $30.77 million
Aug 15, 2023 $0.789
-4.87%
$55.4 million $22.81 million
Aug 14, 2023 $0.83
+0.67%
$58.24 million $15.42 million
Aug 13, 2023 $0.824
-1.69%
$57.85 million $15.37 million
Aug 12, 2023 $0.839
+1.35%
$58.84 million $9.56 million
Aug 11, 2023 $0.827
+0.14%
$58.06 million $9.6 million
Aug 10, 2023 $0.826
-0.42%
$57.98 million $14.51 million
Aug 9, 2023 $0.83
-0.42%
$58.22 million $10.96 million
Aug 8, 2023 $0.833
+0.77%
$58.46 million $13.12 million
Aug 7, 2023 $0.827
-1.01%
$58.01 million $11.35 million
Aug 6, 2023 $0.835
+0.01%
$58.6 million $11.83 million
Aug 5, 2023 $0.835
-1.44%
$58.6 million $18.51 million
Aug 4, 2023 $0.847
-0.89%
$59.45 million $20.11 million
Aug 3, 2023 $0.855
-1.15%
$59.99 million $26.82 million
Aug 2, 2023 $0.865
-0.17%
$60.68 million $38.99 million
Aug 1, 2023 $0.866
-0.20%
$60.78 million $33.86 million
Jul 31, 2023 $0.868
-0.62%
$60.9 million $32.56 million
Jul 30, 2023 $0.873
-2.05%
$61.28 million $31.36 million
Jul 29, 2023 $0.892
+0.95%
$62.57 million $23.09 million
Jul 28, 2023 $0.883
-0.67%
$61.98 million $39.17 million
Jul 27, 2023 $0.889
+1.77%
$62.4 million $34.22 million
Jul 26, 2023 $0.874
+2.69%
$61.31 million $45.48 million
Jul 25, 2023 $0.851
-1.02%
$59.7 million $64.44 million
Jul 24, 2023 $0.859
-4.92%
$60.31 million $33.76 million
Jul 23, 2023 $0.903
+0.23%
$63.39 million $13.31 million
Jul 22, 2023 $0.9
-0.91%
$63.18 million $17.65 million
Jul 21, 2023 $0.909
+1.11%
$63.77 million $20.2 million
Jul 20, 2023 $0.898
-0.18%
$63.04 million $20.82 million
Jul 19, 2023 $0.9
+0.30%
$63.15 million $18.75 million
Jul 18, 2023 $0.897
-3.43%
$62.94 million $23.59 million
Jul 17, 2023 $0.929
+0.95%
$65.17 million $33.08 million
Jul 16, 2023 $0.919
-1.56%
$64.51 million $23.66 million
Jul 15, 2023 $0.934
+0.54%
$65.53 million $21.47 million
Jul 14, 2023 $0.929
-2.89%
$65.18 million $59.55 million
Jul 13, 2023 $0.956
-1.27%
$67.12 million $79.57 million
Jul 12, 2023 $0.969
-4.85%
$67.98 million $87.07 million
Jul 11, 2023 $1.02
+4.31%
$71.46 million $62.97 million