Kava Historical Data

KAVA Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $0.339
-0.60%
$366.57 million $13.84 million
Sep 16, 2025 $0.341
-0.98%
$369.3 million $16.15 million
Sep 15, 2025 $0.344
-4.66%
$373.23 million $17.15 million
Sep 14, 2025 $0.362
-1.14%
$390.6 million $15.23 million
Sep 13, 2025 $0.366
-0.17%
$396.71 million $12.58 million
Sep 12, 2025 $0.367
-0.16%
$397.45 million $9.41 million
Sep 11, 2025 $0.368
-1.78%
$398.17 million $11.01 million
Sep 10, 2025 $0.374
+1.67%
$405.26 million $15.88 million
Sep 9, 2025 $0.368
+0.29%
$398.66 million $10.63 million
Sep 8, 2025 $0.367
+0.16%
$397.58 million $10.9 million
Sep 7, 2025 $0.367
-0.95%
$396.99 million $6.43 million
Sep 6, 2025 $0.37
+0.08%
$400.73 million $6.74 million
Sep 5, 2025 $0.37
+0.38%
$400.5 million $14.7 million
Sep 4, 2025 $0.369
+0.09%
$398.94 million $13.23 million
Sep 3, 2025 $0.369
-0.42%
$399.37 million $6.75 million
Sep 2, 2025 $0.371
-0.46%
$401.52 million $9.79 million
Sep 1, 2025 $0.373
-0.75%
$403.92 million $14.3 million
Aug 31, 2025 $0.379
-0.15%
$407.25 million $14.88 million
Aug 30, 2025 $0.378
+0.03%
$410.64 million $12.83 million
Aug 29, 2025 $0.378
-1.83%
$409.39 million $15.69 million
Aug 28, 2025 $0.385
+4.81%
$417.08 million $25.67 million
Aug 27, 2025 $0.368
-0.82%
$397.87 million $10.14 million
Aug 26, 2025 $0.371
+0.44%
$401.8 million $25.75 million
Aug 25, 2025 $0.37
+0.34%
$399.77 million $26.59 million
Aug 24, 2025 $0.369
-2.17%
$399.77 million $12.96 million
Aug 23, 2025 $0.378
-1.93%
$408.66 million $11.61 million
Aug 22, 2025 $0.386
+3.87%
$417.25 million $17.65 million
Aug 21, 2025 $0.373
-0.63%
$402.34 million $12.65 million
Aug 20, 2025 $0.376
+0.69%
$406.57 million $12.04 million
Aug 19, 2025 $0.374
-1.60%
$403.51 million $12.16 million
Aug 18, 2025 $0.38
-0.62%
$411.54 million $14.33 million
Aug 17, 2025 $0.382
+0.37%
$414.07 million $20.18 million
Aug 16, 2025 $0.381
+0.81%
$412.57 million $21.81 million
Aug 15, 2025 $0.378
+5.86%
$409.32 million $33.99 million
Aug 14, 2025 $0.357
-8.73%
$386.66 million $28.37 million
Aug 13, 2025 $0.391
-0.08%
$423.64 million $20.18 million
Aug 12, 2025 $0.392
+4.77%
$423.98 million $13.04 million
Aug 11, 2025 $0.374
-5.00%
$404.66 million $30.65 million
Aug 10, 2025 $0.393
-1.24%
$425.96 million $14.67 million
Aug 9, 2025 $0.398
+1.07%
$431.26 million $16.65 million
Aug 8, 2025 $0.394
-0.55%
$426.74 million $27.43 million
Aug 7, 2025 $0.396
+2.46%
$429.13 million $18.04 million
Aug 6, 2025 $0.387
-0.21%
$418.82 million $11.9 million
Aug 5, 2025 $0.388
-1.97%
$419.82 million $8.93 million
Aug 4, 2025 $0.396
+1.50%
$428.25 million $8.33 million
Aug 3, 2025 $0.39
+1.43%
$422.44 million $8.29 million
Aug 2, 2025 $0.386
+0.85%
$416.33 million $7.86 million
Aug 1, 2025 $0.382
+0.47%
$414.29 million $12.73 million
Jul 31, 2025 $0.38
-2.78%
$411.7 million $9.81 million
Jul 30, 2025 $0.391
+0.26%
$423.43 million $14.26 million