Kava Historical Data

KAVA Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $0.879
-1.00%
$61.67 million $16.17 million
Mar 31, 2023 $0.888
+0.87%
$62.32 million $17.26 million
Mar 30, 2023 $0.881
-4.09%
$61.79 million $30.84 million
Mar 29, 2023 $0.918
+3.99%
$64.43 million $42.24 million
Mar 28, 2023 $0.883
+5.45%
$61.97 million $28.89 million
Mar 27, 2023 $0.838
-3.48%
$58.77 million $24.42 million
Mar 26, 2023 $0.868
+1.57%
$60.89 million $19.05 million
Mar 25, 2023 $0.854
-3.99%
$59.94 million $40.84 million
Mar 24, 2023 $0.89
+0.59%
$62.43 million $31.74 million
Mar 23, 2023 $0.885
-0.20%
$62.07 million $40.74 million
Mar 22, 2023 $0.886
-9.04%
$62.2 million $70.53 million
Mar 21, 2023 $0.975
+3.24%
$68.39 million $72.96 million
Mar 20, 2023 $0.944
-5.26%
$66.24 million $39.8 million
Mar 19, 2023 $0.996
+0.48%
$69.91 million $29.59 million
Mar 18, 2023 $0.991
-4.50%
$69.57 million $52.48 million
Mar 17, 2023 $1.04
+4.63%
$72.84 million $55.05 million
Mar 16, 2023 $0.992
-8.86%
$69.6 million $49.49 million
Mar 15, 2023 $1.09
-2.59%
$76.37 million $72.49 million
Mar 14, 2023 $1.12
+2.66%
$78.4 million $86.48 million
Mar 13, 2023 $1.09
+9.81%
$76.37 million $124.95 million
Mar 12, 2023 $0.991
+12.05%
$69.55 million $82.83 million
Mar 11, 2023 $0.885
-6.10%
$62.07 million $81.71 million
Mar 10, 2023 $0.942
+10.52%
$66.11 million $85.04 million
Mar 9, 2023 $0.852
+1.97%
$59.82 million $75.13 million
Mar 8, 2023 $0.836
+3.56%
$58.67 million $72.91 million
Mar 7, 2023 $0.807
-0.87%
$56.66 million $29.38 million
Mar 6, 2023 $0.815
+3.02%
$57.17 million $35.92 million
Mar 5, 2023 $0.791
-0.11%
$55.52 million $17.36 million
Mar 4, 2023 $0.793
-0.72%
$55.62 million $18.04 million
Mar 3, 2023 $0.798
-7.97%
$56.01 million $53.14 million
Mar 2, 2023 $0.867
-3.02%
$60.86 million $79.67 million
Mar 1, 2023 $0.894
+4.62%
$62.76 million $30.61 million
Feb 28, 2023 $0.855
-0.69%
$59.98 million $25.7 million
Feb 27, 2023 $0.861
-1.90%
$60.39 million $24.2 million
Feb 26, 2023 $0.877
+2.24%
$61.54 million $13 million
Feb 25, 2023 $0.858
-2.76%
$60.22 million $17.26 million
Feb 24, 2023 $0.882
-3.68%
$61.92 million $24.45 million
Feb 23, 2023 $0.916
+1.06%
$64.27 million $20.96 million
Feb 22, 2023 $0.906
-6.09%
$63.57 million $27.95 million
Feb 21, 2023 $0.965
-2.61%
$67.7 million $52.11 million
Feb 20, 2023 $0.991
+6.13%
$69.52 million $64.5 million
Feb 19, 2023 $0.933
+1.17%
$65.5 million $37.64 million
Feb 18, 2023 $0.923
+0.68%
$64.75 million $21.76 million
Feb 17, 2023 $0.916
+2.34%
$64.31 million $43.86 million
Feb 16, 2023 $0.895
-5.53%
$62.83 million $66.64 million
Feb 15, 2023 $0.948
+7.23%
$66.51 million $54.18 million
Feb 14, 2023 $0.884
+3.47%
$62.02 million $41.78 million
Feb 13, 2023 $0.854
-1.37%
$59.94 million $23.83 million
Feb 12, 2023 $0.866
+0.69%
$60.78 million $35.01 million
Feb 11, 2023 $0.86
+1.66%
$60.36 million $89.83 million