Kava Historical Data

KAVA Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0598
-1.26%
$64.88 million $4.76 million
May 23, 2026 $0.0606
+2.07%
$65.61 million $4.14 million
May 22, 2026 $0.0593
-2.02%
$64.26 million $4.9 million
May 21, 2026 $0.0606
+2.89%
$65.59 million $4.12 million
May 20, 2026 $0.0589
+2.88%
$63.76 million $4.47 million
May 19, 2026 $0.0572
-0.63%
$61.95 million $2.78 million
May 18, 2026 $0.0576
+0.18%
$62.39 million $3.53 million
May 17, 2026 $0.0575
-5.03%
$62.2 million $4.49 million
May 16, 2026 $0.0605
+1.96%
$65.25 million $5.27 million
May 15, 2026 $0.0594
-5.95%
$64.28 million $14.54 million
May 14, 2026 $0.0631
+1.13%
$68.37 million $3.68 million
May 13, 2026 $0.0624
-3.85%
$67.61 million $4.5 million
May 12, 2026 $0.0649
-4.69%
$70.32 million $4.76 million
May 11, 2026 $0.0681
-0.10%
$73.78 million $5.19 million
May 10, 2026 $0.0682
+3.71%
$73.85 million $5.48 million
May 9, 2026 $0.0658
-2.21%
$71.21 million $5.31 million
May 8, 2026 $0.0672
+2.33%
$72.81 million $6.85 million
May 7, 2026 $0.0657
+5.75%
$71.16 million $7.58 million
May 6, 2026 $0.0621
-1.84%
$67.29 million $5.35 million
May 5, 2026 $0.0633
-2.45%
$68.55 million $7.9 million
May 4, 2026 $0.0649
+3.00%
$70.28 million $10.23 million
May 3, 2026 $0.063
+2.78%
$68.22 million $19.64 million
May 2, 2026 $0.0613
+7.94%
$66.38 million $47.59 million
May 1, 2026 $0.0568
+0.79%
$61.5 million $3.51 million
Apr 30, 2026 $0.0563
-2.80%
$61 million $3.88 million
Apr 29, 2026 $0.058
-2.47%
$62.65 million $4.51 million
Apr 28, 2026 $0.0595
-2.09%
$64.37 million $4.5 million
Apr 27, 2026 $0.0607
-3.02%
$65.74 million $4.72 million
Apr 26, 2026 $0.0626
+1.04%
$67.83 million $3.79 million
Apr 25, 2026 $0.062
+0.63%
$67.11 million $7.01 million
Apr 24, 2026 $0.0616
+1.44%
$66.66 million $6.18 million
Apr 23, 2026 $0.0607
-0.45%
$65.74 million $6.12 million
Apr 22, 2026 $0.061
+1.95%
$66.07 million $8.33 million
Apr 21, 2026 $0.0598
+3.76%
$65.02 million $6.25 million
Apr 20, 2026 $0.0577
+4.36%
$62.45 million $4.8 million
Apr 19, 2026 $0.0552
-0.90%
$59.88 million $5.39 million
Apr 18, 2026 $0.0557
-3.77%
$60.34 million $10.86 million
Apr 17, 2026 $0.0579
+3.36%
$62.72 million $7.92 million
Apr 16, 2026 $0.056
+4.52%
$60.69 million $4.55 million
Apr 15, 2026 $0.0536
+2.47%
$58.07 million $2.98 million
Apr 14, 2026 $0.0523
-3.11%
$56.67 million $3.8 million
Apr 13, 2026 $0.054
+4.25%
$58.46 million $9.87 million
Apr 12, 2026 $0.0518
-3.43%
$56.08 million $3.81 million
Apr 11, 2026 $0.0536
-2.70%
$58.01 million $8.47 million
Apr 10, 2026 $0.0551
+3.00%
$59.68 million $3.54 million
Apr 9, 2026 $0.0535
+1.95%
$57.99 million $3.17 million
Apr 8, 2026 $0.0525
-3.49%
$56.83 million $4.67 million
Apr 7, 2026 $0.0544
+5.69%
$58.89 million $6.94 million
Apr 6, 2026 $0.0515
+1.79%
$55.72 million $7.19 million
Apr 5, 2026 $0.0506
-2.71%
$54.74 million $6.6 million