Kava Historical Data

KAVA Page 28
Download
Date Close Price change Market cap Trading volume
Apr 19, 2 PM $ 0.0565
+0.52%
$ 61.2 million $ 5.28 million
Apr 19, 1 PM $ 0.0562
+0.25%
$ 60.89 million $ 5.29 million
Apr 19, 12 PM $ 0.0561
-0.26%
$ 60.74 million $ 5.45 million
Apr 19, 11 AM $ 0.0562
+0.77%
$ 60.9 million $ 5.55 million
Apr 19, 10 AM $ 0.0558
+0.07%
$ 60.44 million $ 5.68 million
Apr 19, 9 AM $ 0.0558
-0.46%
$ 60.4 million $ 5.93 million
Apr 19, 8 AM $ 0.056
+0.00%
$ 60.68 million $ 6.19 million
Apr 19, 7 AM $ 0.056
-0.71%
$ 60.68 million $ 6.59 million
Apr 19, 6 AM $ 0.0564
+0.82%
$ 61.11 million $ 6.66 million
Apr 19, 5 AM $ 0.056
-0.31%
$ 60.62 million $ 5.99 million
Apr 19, 4 AM $ 0.0562
+0.43%
$ 60.81 million $ 6.1 million
Apr 19, 3 AM $ 0.0559
+0.50%
$ 60.55 million $ 6.1 million
Apr 19, 2 AM $ 0.0556
-1.23%
$ 60.25 million $ 6.13 million
Apr 19, 1 AM $ 0.0563
+0.97%
$ 61 million $ 6.18 million
Apr 19, 12 AM $ 0.0558
+0.08%
$ 60.41 million $ 6.53 million
Apr 18, 11 PM $ 0.0557
-0.85%
$ 60.37 million $ 10.86 million
Apr 18, 10 PM $ 0.0562
-0.32%
$ 60.89 million $ 10.89 million
Apr 18, 9 PM $ 0.0564
+0.05%
$ 61.08 million $ 11.63 million
Apr 18, 8 PM $ 0.0564
-0.14%
$ 61.05 million $ 11.62 million
Apr 18, 7 PM $ 0.0565
+0.47%
$ 61.14 million $ 11.63 million
Apr 18, 6 PM $ 0.0562
-0.96%
$ 60.85 million $ 11.75 million
Apr 18, 5 PM $ 0.0567
-0.03%
$ 61.44 million $ 11.78 million
Apr 18, 4 PM $ 0.0568
-0.72%
$ 61.45 million $ 11.79 million
Apr 18, 3 PM $ 0.0572
+0.28%
$ 61.9 million $ 11.79 million
Apr 18, 2 PM $ 0.057
+0.35%
$ 61.73 million $ 11.88 million
Apr 18, 1 PM $ 0.0568
-0.31%
$ 61.52 million $ 11.99 million
Apr 18, 12 PM $ 0.057
-0.23%
$ 61.71 million $ 11.93 million
Apr 18, 11 AM $ 0.0571
-0.76%
$ 61.86 million $ 12.16 million
Apr 18, 10 AM $ 0.0576
-1.23%
$ 62.33 million $ 13.37 million
Apr 18, 9 AM $ 0.0583
+0.26%
$ 63.1 million $ 13.33 million
Apr 18, 8 AM $ 0.0581
-0.95%
$ 62.94 million $ 13.16 million
Apr 18, 7 AM $ 0.0587
+0.37%
$ 63.55 million $ 13 million
Apr 18, 6 AM $ 0.0585
+0.41%
$ 63.31 million $ 13.18 million
Apr 18, 5 AM $ 0.0582
+0.43%
$ 63.06 million $ 13.16 million
Apr 18, 4 AM $ 0.058
+0.48%
$ 62.79 million $ 13.11 million
Apr 18, 3 AM $ 0.0577
-0.97%
$ 62.49 million $ 12.92 million
Apr 18, 2 AM $ 0.0583
+0.87%
$ 63.1 million $ 12.75 million
Apr 18, 1 AM $ 0.0578
-1.87%
$ 62.55 million $ 12.49 million
Apr 18, 12 AM $ 0.0589
+1.61%
$ 63.74 million $ 12.28 million
Apr 17, 11 PM $ 0.0579
-0.22%
$ 62.72 million $ 7.92 million
Apr 17, 10 PM $ 0.0581
-0.06%
$ 62.86 million $ 7.95 million
Apr 17, 9 PM $ 0.0581
-0.32%
$ 62.9 million $ 7.22 million
Apr 17, 8 PM $ 0.0583
+0.03%
$ 63.1 million $ 7.22 million
Apr 17, 7 PM $ 0.0582
+0.42%
$ 63.06 million $ 7.27 million
Apr 17, 6 PM $ 0.058
+0.36%
$ 62.8 million $ 7.22 million
Apr 17, 5 PM $ 0.0578
-1.09%
$ 62.57 million $ 7.28 million
Apr 17, 4 PM $ 0.0584
+0.94%
$ 63.26 million $ 7.31 million
Apr 17, 3 PM $ 0.0579
-0.66%
$ 62.69 million $ 7.32 million
Apr 17, 2 PM $ 0.0583
-0.26%
$ 63.11 million $ 7.36 million
Apr 17, 1 PM $ 0.0584
+1.27%
$ 63.27 million $ 7.28 million