Kava Historical Data

KAVA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.052
-0.49%
$56.26 million $2.95 million
Apr 3, 2026 $0.0522
+1.25%
$56.54 million $5.96 million
Apr 2, 2026 $0.0516
-3.23%
$55.84 million $4.59 million
Apr 1, 2026 $0.0533
-1.94%
$57.71 million $4.6 million
Mar 31, 2026 $0.0543
-1.05%
$58.85 million $6.13 million
Mar 30, 2026 $0.0549
+4.86%
$59.48 million $5.05 million
Mar 29, 2026 $0.0524
-5.10%
$56.72 million $4.31 million
Mar 28, 2026 $0.0552
-0.42%
$59.77 million $13.21 million
Mar 27, 2026 $0.0554
+7.37%
$60.02 million $34.96 million
Mar 26, 2026 $0.0516
-5.69%
$55.9 million $3.53 million
Mar 25, 2026 $0.0547
-0.25%
$59.27 million $4.41 million
Mar 24, 2026 $0.0549
+1.44%
$59.42 million $4.04 million
Mar 23, 2026 $0.0541
+3.04%
$58.59 million $4.84 million
Mar 22, 2026 $0.0525
-0.58%
$56.89 million $5.06 million
Mar 21, 2026 $0.0528
-3.05%
$57.2 million $3.27 million
Mar 20, 2026 $0.0545
-0.19%
$58.96 million $3.8 million
Mar 19, 2026 $0.0546
-2.57%
$59.1 million $4.42 million
Mar 18, 2026 $0.056
-7.32%
$60.62 million $7.05 million
Mar 17, 2026 $0.0604
+0.10%
$65.41 million $5.17 million
Mar 16, 2026 $0.0603
+1.75%
$65.35 million $5.16 million
Mar 15, 2026 $0.0593
-0.30%
$64.22 million $5.15 million
Mar 14, 2026 $0.0595
+2.08%
$64.27 million $7.88 million
Mar 13, 2026 $0.0583
-2.96%
$63.09 million $7.38 million
Mar 12, 2026 $0.0601
-5.41%
$65.01 million $9.62 million
Mar 11, 2026 $0.0635
-7.15%
$68.74 million $9.7 million
Mar 10, 2026 $0.0684
+1.32%
$74.03 million $15.1 million
Mar 9, 2026 $0.0675
+2.56%
$73.01 million $14.91 million
Mar 8, 2026 $0.0658
-1.84%
$71.29 million $20.18 million
Mar 7, 2026 $0.0671
+15.65%
$72.62 million $74.36 million
Mar 6, 2026 $0.058
-4.30%
$62.79 million $10.89 million
Mar 5, 2026 $0.0606
+1.81%
$65.62 million $27.79 million
Mar 4, 2026 $0.0595
+11.48%
$64.45 million $61.75 million
Mar 3, 2026 $0.0534
-5.50%
$57.78 million $30.47 million
Mar 2, 2026 $0.0565
+16.15%
$61.14 million $86.74 million
Mar 1, 2026 $0.0486
-3.30%
$52.64 million $7.67 million
Feb 28, 2026 $0.0503
+3.01%
$54.44 million $9.14 million
Feb 27, 2026 $0.0488
+1.03%
$52.85 million $4.59 million
Feb 26, 2026 $0.0483
-4.35%
$52.3 million $2.44 million
Feb 25, 2026 $0.0505
+7.62%
$54.68 million $3.03 million
Feb 24, 2026 $0.0469
-1.41%
$50.81 million $3.23 million
Feb 23, 2026 $0.0476
-7.03%
$51.54 million $5.07 million
Feb 22, 2026 $0.0512
-1.74%
$55.43 million $2.81 million
Feb 21, 2026 $0.0521
-0.56%
$56.41 million $4.09 million
Feb 20, 2026 $0.0524
+2.97%
$56.73 million $3.11 million
Feb 19, 2026 $0.0509
-2.84%
$55.09 million $2.75 million
Feb 18, 2026 $0.0524
-3.79%
$56.65 million $2.72 million
Feb 17, 2026 $0.0544
-0.76%
$58.94 million $3 million
Feb 16, 2026 $0.0548
+0.99%
$59.39 million $5.52 million
Feb 15, 2026 $0.0543
-6.53%
$58.8 million $3.74 million
Feb 14, 2026 $0.0581
+3.33%
$62.92 million $2.89 million