Kava Historical Data

KAVA Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.076
-2.00%
$81.72 million $7.13 million
Dec 24, 2025 $0.0768
+2.01%
$84 million $4.77 million
Dec 23, 2025 $0.0753
-3.43%
$81.49 million $3.73 million
Dec 22, 2025 $0.0779
+1.41%
$84.39 million $4.44 million
Dec 21, 2025 $0.0767
-3.35%
$83.17 million $8.15 million
Dec 20, 2025 $0.0793
+0.66%
$85.9 million $3.27 million
Dec 19, 2025 $0.0793
+9.33%
$85.34 million $4.8 million
Dec 18, 2025 $0.0728
-7.46%
$78.55 million $5.75 million
Dec 17, 2025 $0.0787
-9.96%
$85.18 million $5.13 million
Dec 16, 2025 $0.0873
+2.19%
$94.72 million $5.05 million
Dec 15, 2025 $0.0849
-4.14%
$92.49 million $5.28 million
Dec 14, 2025 $0.0885
-6.69%
$95.85 million $5.01 million
Dec 13, 2025 $0.0949
-1.66%
$102.72 million $4.15 million
Dec 12, 2025 $0.0965
-6.37%
$104.45 million $8.22 million
Dec 11, 2025 $0.103
-5.09%
$111.54 million $5.38 million
Dec 10, 2025 $0.109
-1.79%
$117.55 million $9.94 million
Dec 9, 2025 $0.111
+6.04%
$119.64 million $9.45 million
Dec 8, 2025 $0.104
-0.27%
$112.88 million $6.39 million
Dec 7, 2025 $0.105
-6.11%
$113.02 million $6.92 million
Dec 6, 2025 $0.111
-0.97%
$120.54 million $5.9 million
Dec 5, 2025 $0.112
-3.40%
$121.73 million $5.97 million
Dec 4, 2025 $0.116
-4.03%
$126.03 million $15.05 million
Dec 3, 2025 $0.121
+0.04%
$131.32 million $5.75 million
Dec 2, 2025 $0.121
+4.71%
$131.25 million $5.12 million
Dec 1, 2025 $0.116
-6.62%
$125.42 million $6.93 million
Nov 30, 2025 $0.125
-1.60%
$134.22 million $5.44 million
Nov 29, 2025 $0.127
+0.95%
$138.02 million $5.37 million
Nov 28, 2025 $0.126
-1.14%
$136.69 million $9.69 million
Nov 27, 2025 $0.127
+3.01%
$138.22 million $8.71 million
Nov 26, 2025 $0.123
+1.45%
$133.61 million $9.71 million
Nov 25, 2025 $0.121
+1.59%
$131.53 million $8.41 million
Nov 24, 2025 $0.12
+4.46%
$129.22 million $6.5 million
Nov 23, 2025 $0.116
+2.13%
$124.22 million $4.85 million
Nov 22, 2025 $0.114
-1.46%
$122.93 million $5.6 million
Nov 21, 2025 $0.114
-6.39%
$125.66 million $8.02 million
Nov 20, 2025 $0.124
-1.08%
$131.42 million $9.65 million
Nov 19, 2025 $0.125
-3.42%
$135.66 million $9.03 million
Nov 18, 2025 $0.13
+1.93%
$140.45 million $9.31 million
Nov 17, 2025 $0.128
-2.47%
$138.51 million $9.05 million
Nov 16, 2025 $0.13
-6.12%
$141.9 million $11.35 million
Nov 15, 2025 $0.139
-3.57%
$150.03 million $17.48 million
Nov 14, 2025 $0.145
-7.67%
$155.82 million $30.95 million
Nov 13, 2025 $0.152
+5.85%
$170.32 million $61.4 million
Nov 12, 2025 $0.144
-1.34%
$155.11 million $7.38 million
Nov 11, 2025 $0.146
-12.94%
$157.59 million $25.29 million
Nov 10, 2025 $0.167
+6.42%
$181.02 million $93.61 million
Nov 9, 2025 $0.157
+12.61%
$170.65 million $147.78 million
Nov 8, 2025 $0.139
+8.68%
$150.96 million $31.71 million
Nov 7, 2025 $0.128
+15.39%
$138.91 million $12.76 million
Nov 6, 2025 $0.111
-3.11%
$120.38 million $4.76 million