Kava Historical Data

KAVA Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $1.03
-3.04%
$72.05 million $49.28 million
May 20, 2023 $1.06
+4.76%
$74.29 million $55.33 million
May 19, 2023 $1.01
+8.06%
$70.93 million $95.42 million
May 18, 2023 $0.935
-0.68%
$65.65 million $50.19 million
May 17, 2023 $0.942
+1.79%
$66.09 million $73.07 million
May 16, 2023 $0.925
-8.39%
$64.93 million $53.47 million
May 15, 2023 $1.01
-2.59%
$70.88 million $74.3 million
May 14, 2023 $1.04
+8.84%
$72.76 million $108.49 million
May 13, 2023 $0.953
+3.85%
$66.85 million $108.57 million
May 12, 2023 $0.917
+6.27%
$64.37 million $151.76 million
May 11, 2023 $0.863
-2.86%
$60.57 million $151.93 million
May 10, 2023 $0.889
+10.60%
$62.36 million $263.91 million
May 9, 2023 $0.803
+7.77%
$56.37 million $233.39 million
May 8, 2023 $0.745
+1.83%
$52.3 million $264.72 million
May 7, 2023 $0.732
+0.75%
$51.38 million $232.7 million
May 6, 2023 $0.727
-8.51%
$50.99 million $42.27 million
May 5, 2023 $0.794
+0.42%
$55.74 million $62.86 million
May 4, 2023 $0.791
+0.78%
$55.5 million $175.82 million
May 3, 2023 $0.785
+1.05%
$55.05 million $203 million
May 2, 2023 $0.776
+2.12%
$54.49 million $41.45 million
May 1, 2023 $0.76
-2.61%
$53.34 million $32.47 million
Apr 30, 2023 $0.781
-3.17%
$54.81 million $16.94 million
Apr 29, 2023 $0.807
+2.04%
$56.62 million $18.73 million
Apr 28, 2023 $0.791
-3.48%
$55.5 million $22.86 million
Apr 27, 2023 $0.819
+5.19%
$57.5 million $37.83 million
Apr 26, 2023 $0.779
-2.48%
$54.68 million $34.05 million
Apr 25, 2023 $0.799
+1.91%
$56.09 million $29.59 million
Apr 24, 2023 $0.785
-0.21%
$55.05 million $27.81 million
Apr 23, 2023 $0.786
+0.87%
$55.13 million $11.02 million
Apr 22, 2023 $0.779
+1.77%
$54.65 million $16.51 million
Apr 21, 2023 $0.765
-5.74%
$53.71 million $23.95 million
Apr 20, 2023 $0.812
-4.63%
$56.98 million $23.8 million
Apr 19, 2023 $0.852
-8.77%
$59.75 million $30.16 million
Apr 18, 2023 $0.933
+1.43%
$65.48 million $28.48 million
Apr 17, 2023 $0.92
-4.13%
$64.54 million $28.23 million
Apr 16, 2023 $0.96
+2.73%
$67.34 million $23.18 million
Apr 15, 2023 $0.934
-0.74%
$65.53 million $21.33 million
Apr 14, 2023 $0.941
+1.65%
$66.01 million $33.47 million
Apr 13, 2023 $0.926
+2.61%
$64.95 million $31.6 million
Apr 12, 2023 $0.902
-2.64%
$63.29 million $26.64 million
Apr 11, 2023 $0.926
+3.77%
$65.01 million $33.32 million
Apr 10, 2023 $0.893
+2.32%
$62.63 million $29.22 million
Apr 9, 2023 $0.873
+1.74%
$61.24 million $9.93 million
Apr 8, 2023 $0.858
-2.42%
$60.19 million $12.41 million
Apr 7, 2023 $0.879
+0.64%
$61.68 million $18.64 million
Apr 6, 2023 $0.873
-1.14%
$61.28 million $14.36 million
Apr 5, 2023 $0.883
+2.16%
$61.98 million $21.48 million
Apr 4, 2023 $0.864
+1.52%
$60.66 million $14.03 million
Apr 3, 2023 $0.852
+0.42%
$59.76 million $16.45 million
Apr 2, 2023 $0.848
-3.52%
$59.5 million $14.34 million