Kava Historical Data

KAVA Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.717
+0.28%
$50.33 million $19.3 million
Dec 21, 2022 $0.715
-0.89%
$50.19 million $17 million
Dec 20, 2022 $0.722
+6.59%
$50.65 million $22.5 million
Dec 19, 2022 $0.677
-3.64%
$47.52 million $16.68 million
Dec 18, 2022 $0.703
-1.93%
$49.32 million $12.81 million
Dec 17, 2022 $0.717
-1.23%
$50.29 million $30.07 million
Dec 16, 2022 $0.726
-16.05%
$50.91 million $71.92 million
Dec 15, 2022 $0.864
-0.20%
$60.65 million $71.52 million
Dec 14, 2022 $0.866
+1.43%
$60.76 million $20.09 million
Dec 13, 2022 $0.854
-0.65%
$59.9 million $29.99 million
Dec 12, 2022 $0.859
-1.89%
$60.29 million $31.27 million
Dec 11, 2022 $0.876
-0.95%
$61.45 million $49.48 million
Dec 10, 2022 $0.884
+0.73%
$62.03 million $25.65 million
Dec 9, 2022 $0.878
+0.63%
$61.58 million $53.82 million
Dec 8, 2022 $0.872
+4.67%
$61.2 million $129.29 million
Dec 7, 2022 $0.833
-3.59%
$58.47 million $37.06 million
Dec 6, 2022 $0.864
-3.86%
$60.64 million $20.31 million
Dec 5, 2022 $0.899
-1.63%
$63.07 million $23.42 million
Dec 4, 2022 $0.914
+0.49%
$64.12 million $24.44 million
Dec 3, 2022 $0.909
-0.98%
$63.8 million $23.77 million
Dec 2, 2022 $0.918
+1.54%
$64.43 million $44.46 million
Dec 1, 2022 $0.904
+2.07%
$63.45 million $26.06 million
Nov 30, 2022 $0.886
+2.55%
$62.17 million $16.5 million
Nov 29, 2022 $0.864
+2.57%
$60.62 million $12.76 million
Nov 28, 2022 $0.842
-0.77%
$59.1 million $12.67 million
Nov 27, 2022 $0.848
-0.91%
$59.54 million $14.98 million
Nov 26, 2022 $0.856
-1.32%
$60.09 million $32.62 million
Nov 25, 2022 $0.868
-5.10%
$60.89 million $48.19 million
Nov 24, 2022 $0.914
+1.25%
$64.16 million $40.05 million
Nov 23, 2022 $0.903
+0.57%
$63.37 million $32.54 million
Nov 22, 2022 $0.898
+6.70%
$63.01 million $64.55 million
Nov 21, 2022 $0.842
+0.49%
$59.05 million $158.58 million
Nov 20, 2022 $0.838
-4.21%
$58.77 million $184.9 million
Nov 19, 2022 $0.875
-3.18%
$61.38 million $10.16 million
Nov 18, 2022 $0.903
-5.45%
$63.39 million $22.66 million
Nov 17, 2022 $0.955
+5.46%
$67.05 million $23.89 million
Nov 16, 2022 $0.906
-4.24%
$63.58 million $50.94 million
Nov 15, 2022 $0.946
+5.27%
$66.39 million $112.08 million
Nov 14, 2022 $0.899
-3.42%
$63.07 million $20.14 million
Nov 13, 2022 $0.931
-2.69%
$65.32 million $13.76 million
Nov 12, 2022 $0.957
-3.53%
$67.13 million $31.33 million
Nov 11, 2022 $0.992
-3.69%
$69.58 million $32.22 million
Nov 10, 2022 $1.04
+25.63%
$72.69 million $27.02 million
Nov 9, 2022 $0.825
-28.77%
$57.87 million $29.24 million
Nov 8, 2022 $1.16
-14.85%
$81.25 million $40.68 million
Nov 7, 2022 $1.36
-2.51%
$95.41 million $23.37 million
Nov 6, 2022 $1.39
-4.21%
$97.87 million $21.74 million
Nov 5, 2022 $1.46
-0.15%
$102.17 million $30.86 million
Nov 4, 2022 $1.46
+4.07%
$102.41 million $31.61 million
Nov 3, 2022 $1.4
+2.27%
$98.37 million $26.94 million