Kava Historical Data

KAVA Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.115
+3.46%
$124.25 million $5.9 million
Nov 4, 2025 $0.111
-6.41%
$120.1 million $6.65 million
Nov 3, 2025 $0.119
-13.95%
$128.33 million $8.9 million
Nov 2, 2025 $0.138
+2.04%
$149.11 million $17.64 million
Nov 1, 2025 $0.135
+6.34%
$146.16 million $6.93 million
Oct 31, 2025 $0.126
-1.74%
$137.45 million $5.27 million
Oct 30, 2025 $0.127
-8.61%
$138.81 million $11.52 million
Oct 29, 2025 $0.139
-1.94%
$150.34 million $7.31 million
Oct 28, 2025 $0.142
-0.99%
$153.33 million $6.86 million
Oct 27, 2025 $0.143
-2.54%
$154.79 million $6.15 million
Oct 26, 2025 $0.147
+3.77%
$158.77 million $12.26 million
Oct 25, 2025 $0.141
+0.73%
$153.06 million $3.42 million
Oct 24, 2025 $0.14
+0.49%
$151.94 million $7.3 million
Oct 23, 2025 $0.139
+1.98%
$150.97 million $5.41 million
Oct 22, 2025 $0.134
-6.73%
$147.41 million $6.93 million
Oct 21, 2025 $0.145
-4.89%
$155.59 million $6.92 million
Oct 20, 2025 $0.153
-0.16%
$164.73 million $9.5 million
Oct 19, 2025 $0.155
+6.44%
$165.72 million $13.57 million
Oct 18, 2025 $0.145
-0.95%
$157.67 million $6.61 million
Oct 17, 2025 $0.147
-7.86%
$158.02 million $14.24 million
Oct 16, 2025 $0.159
-6.57%
$172.61 million $16.38 million
Oct 15, 2025 $0.171
-6.26%
$184.84 million $14.42 million
Oct 14, 2025 $0.182
-6.92%
$197.2 million $21.94 million
Oct 13, 2025 $0.196
+2.27%
$211.84 million $20.44 million
Oct 12, 2025 $0.191
+4.67%
$207.14 million $34.89 million
Oct 11, 2025 $0.183
+6.26%
$197.99 million $112.77 million
Oct 10, 2025 $0.17
-49.17%
$187.2 million $53.02 million
Oct 9, 2025 $0.334
+2.54%
$361.5 million $15.3 million
Oct 8, 2025 $0.326
+0.76%
$352.49 million $6.27 million
Oct 7, 2025 $0.323
-2.57%
$349.86 million $12.54 million
Oct 6, 2025 $0.332
+2.98%
$359.19 million $6.46 million
Oct 5, 2025 $0.322
-2.55%
$348.86 million $11.66 million
Oct 4, 2025 $0.331
-1.72%
$357.95 million $6.74 million
Oct 3, 2025 $0.337
+1.63%
$364.25 million $10.67 million
Oct 2, 2025 $0.331
+1.05%
$358.74 million $8.32 million
Oct 1, 2025 $0.327
+2.85%
$355.01 million $7.68 million
Sep 30, 2025 $0.317
-1.52%
$344.25 million $6.06 million
Sep 29, 2025 $0.322
+0.02%
$348.95 million $8.98 million
Sep 28, 2025 $0.323
+0.81%
$348.87 million $12.04 million
Sep 27, 2025 $0.32
+1.16%
$347.05 million $7.72 million
Sep 26, 2025 $0.317
-1.44%
$343.1 million $8.37 million
Sep 25, 2025 $0.322
+1.07%
$348.49 million $13.55 million
Sep 24, 2025 $0.319
-0.40%
$345.42 million $6.92 million
Sep 23, 2025 $0.321
-0.34%
$347.16 million $8.16 million
Sep 22, 2025 $0.322
-2.69%
$348.34 million $16.75 million
Sep 21, 2025 $0.332
-0.67%
$358.51 million $10.48 million
Sep 20, 2025 $0.336
+0.20%
$361.94 million $7.39 million
Sep 19, 2025 $0.336
-2.69%
$362.7 million $13.85 million
Sep 18, 2025 $0.346
+2.09%
$373.89 million $14.49 million
Sep 17, 2025 $0.339
-0.60%
$366.57 million $13.84 million