Kava Historical Data

KAVA Page 24
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $0.976
+4.86%
$68.51 million $88.85 million
Jul 9, 2023 $0.931
-1.74%
$65.33 million $22.38 million
Jul 8, 2023 $0.947
+0.22%
$66.48 million $20.79 million
Jul 7, 2023 $0.945
+1.02%
$66.33 million $25.94 million
Jul 6, 2023 $0.936
-0.53%
$65.66 million $47.05 million
Jul 5, 2023 $0.941
-2.45%
$66.01 million $47.49 million
Jul 4, 2023 $0.964
+0.09%
$67.68 million $31.34 million
Jul 3, 2023 $0.964
+1.01%
$67.61 million $30.62 million
Jul 2, 2023 $0.954
+0.17%
$66.94 million $25.48 million
Jul 1, 2023 $0.952
-1.68%
$66.82 million $46.52 million
Jun 30, 2023 $0.969
+3.78%
$67.96 million $74.41 million
Jun 29, 2023 $0.933
+2.22%
$65.49 million $53.29 million
Jun 28, 2023 $0.913
-6.98%
$64.06 million $41.2 million
Jun 27, 2023 $0.982
-2.99%
$68.88 million $71.62 million
Jun 26, 2023 $1.01
-9.69%
$70.99 million $65.46 million
Jun 25, 2023 $1.12
+8.57%
$78.61 million $326.72 million
Jun 24, 2023 $1.03
+11.54%
$72.4 million $179.24 million
Jun 23, 2023 $0.925
+3.68%
$64.91 million $43.75 million
Jun 22, 2023 $0.892
-5.29%
$62.6 million $53.19 million
Jun 21, 2023 $0.942
+8.51%
$66.09 million $137.71 million
Jun 20, 2023 $0.868
+6.81%
$60.9 million $52.04 million
Jun 19, 2023 $0.812
+2.99%
$57.01 million $31.02 million
Jun 18, 2023 $0.789
+0.06%
$55.35 million $34.95 million
Jun 17, 2023 $0.788
+3.06%
$55.32 million $22.19 million
Jun 16, 2023 $0.765
+0.77%
$53.67 million $19.05 million
Jun 15, 2023 $0.759
-0.98%
$53.26 million $24 million
Jun 14, 2023 $0.766
-5.02%
$53.78 million $23.63 million
Jun 13, 2023 $0.807
+1.10%
$56.61 million $29.25 million
Jun 12, 2023 $0.798
-2.84%
$55.97 million $25.81 million
Jun 11, 2023 $0.821
+1.97%
$57.6 million $26.77 million
Jun 10, 2023 $0.805
-13.97%
$56.48 million $53.42 million
Jun 9, 2023 $0.936
-4.30%
$65.65 million $42.84 million
Jun 8, 2023 $0.977
-1.62%
$68.59 million $60.3 million
Jun 7, 2023 $0.993
-8.85%
$69.71 million $168.22 million
Jun 6, 2023 $1.09
+6.86%
$76.48 million $139.07 million
Jun 5, 2023 $1.02
+1.51%
$71.57 million $128.13 million
Jun 4, 2023 $1
-0.23%
$70.5 million $15.8 million
Jun 3, 2023 $1.01
-0.97%
$70.66 million $15.2 million
Jun 2, 2023 $1.02
+1.53%
$71.33 million $27.54 million
Jun 1, 2023 $1
-3.16%
$70.26 million $30.83 million
May 31, 2023 $1.03
-4.49%
$72.55 million $36.93 million
May 30, 2023 $1.08
-4.11%
$75.96 million $46.36 million
May 29, 2023 $1.13
-3.01%
$79.22 million $33.13 million
May 28, 2023 $1.16
+1.35%
$81.68 million $46.83 million
May 27, 2023 $1.15
+1.67%
$80.62 million $34.96 million
May 26, 2023 $1.13
+2.79%
$79.26 million $57.71 million
May 25, 2023 $1.1
-6.50%
$77.12 million $66.95 million
May 24, 2023 $1.18
-0.58%
$82.48 million $162.12 million
May 23, 2023 $1.18
+9.84%
$82.96 million $287.09 million
May 22, 2023 $1.08
+4.83%
$75.53 million $57.66 million