Kava Historical Data

KAVA Page 27
Download
Date Close Price change Market cap Trading volume
Feb 10, 2023 $0.846
-3.24%
$59.38 million $36.42 million
Feb 9, 2023 $0.874
-13.62%
$61.36 million $67.07 million
Feb 8, 2023 $1.01
-2.58%
$71.04 million $52.08 million
Feb 7, 2023 $1.04
+7.79%
$72.92 million $47.65 million
Feb 6, 2023 $0.964
-0.51%
$67.65 million $36.93 million
Feb 5, 2023 $0.969
-4.21%
$68 million $84.01 million
Feb 4, 2023 $1.01
-3.05%
$70.99 million $24.78 million
Feb 3, 2023 $1.04
+3.08%
$73.22 million $63.14 million
Feb 2, 2023 $1.01
+4.18%
$71.03 million $65.4 million
Feb 1, 2023 $0.972
+2.16%
$68.17 million $41.86 million
Jan 31, 2023 $0.951
+1.06%
$66.72 million $65.77 million
Jan 30, 2023 $0.941
-8.93%
$66.02 million $69.21 million
Jan 29, 2023 $1.03
+2.87%
$72.5 million $79.07 million
Jan 28, 2023 $1
-2.01%
$70.48 million $89.34 million
Jan 27, 2023 $1.02
-0.89%
$71.93 million $66.74 million
Jan 26, 2023 $1.03
+2.26%
$72.57 million $70.41 million
Jan 25, 2023 $1.01
-5.64%
$71.15 million $82.1 million
Jan 24, 2023 $1.07
+7.52%
$75.41 million $136.13 million
Jan 23, 2023 $0.999
+0.27%
$70.14 million $74.61 million
Jan 22, 2023 $0.997
-5.23%
$69.95 million $60.03 million
Jan 21, 2023 $1.05
-1.11%
$73.81 million $74.96 million
Jan 20, 2023 $1.06
+4.99%
$74.63 million $163.93 million
Jan 19, 2023 $1.01
-3.20%
$71.09 million $440.08 million
Jan 18, 2023 $1.05
+11.17%
$73.44 million $208.71 million
Jan 17, 2023 $0.941
+3.08%
$66.06 million $44.53 million
Jan 16, 2023 $0.913
+7.51%
$64.09 million $80.86 million
Jan 15, 2023 $0.849
+0.99%
$59.61 million $87.72 million
Jan 14, 2023 $0.841
+7.72%
$59.02 million $90.98 million
Jan 13, 2023 $0.781
+2.48%
$54.85 million $53.19 million
Jan 12, 2023 $0.762
+3.48%
$53.46 million $61.78 million
Jan 11, 2023 $0.736
-1.37%
$51.67 million $23.3 million
Jan 10, 2023 $0.747
+1.25%
$52.39 million $33.43 million
Jan 9, 2023 $0.737
+8.41%
$51.74 million $66.45 million
Jan 8, 2023 $0.68
+3.42%
$47.73 million $32.62 million
Jan 7, 2023 $0.658
-0.32%
$46.15 million $22.1 million
Jan 6, 2023 $0.66
+0.30%
$46.3 million $33.67 million
Jan 5, 2023 $0.658
+4.72%
$46.16 million $47.53 million
Jan 4, 2023 $0.628
+1.14%
$44.08 million $48.37 million
Jan 3, 2023 $0.621
+13.89%
$43.59 million $77.7 million
Jan 2, 2023 $0.545
+1.69%
$38.27 million $20.47 million
Jan 1, 2023 $0.536
-6.44%
$37.64 million $37.29 million
Dec 31, 2022 $0.573
-3.96%
$40.23 million $44.52 million
Dec 30, 2022 $0.597
-4.45%
$41.89 million $13.46 million
Dec 29, 2022 $0.625
-5.04%
$43.83 million $10.89 million
Dec 28, 2022 $0.658
-5.27%
$46.15 million $12.26 million
Dec 27, 2022 $0.694
-0.43%
$48.71 million $8.53 million
Dec 26, 2022 $0.697
+1.12%
$48.93 million $8.11 million
Dec 25, 2022 $0.69
-2.60%
$48.39 million $18.13 million
Dec 24, 2022 $0.708
-2.65%
$49.68 million $13.57 million
Dec 23, 2022 $0.727
+1.38%
$51.03 million $17.76 million