Kava Historical Data

KAVA Page 87
Download
Date Close Price change Market cap Trading volume
Dec 22, 3 PM $ 0.0798
+0.13%
$ 86.41 million $ 4.24 million
Dec 22, 2 PM $ 0.0797
+0.44%
$ 86.29 million $ 4.26 million
Dec 22, 1 PM $ 0.0793
-0.18%
$ 85.91 million $ 4.34 million
Dec 22, 12 PM $ 0.0795
+0.03%
$ 86.07 million $ 4.49 million
Dec 22, 11 AM $ 0.0795
+1.44%
$ 86.04 million $ 4.7 million
Dec 22, 10 AM $ 0.0783
+0.12%
$ 84.82 million $ 5.03 million
Dec 22, 9 AM $ 0.0782
+0.29%
$ 84.72 million $ 7.64 million
Dec 22, 8 AM $ 0.078
-0.04%
$ 84.49 million $ 8.07 million
Dec 22, 7 AM $ 0.0781
+0.08%
$ 84.51 million $ 8.31 million
Dec 22, 6 AM $ 0.078
+0.18%
$ 84.46 million $ 8.66 million
Dec 22, 5 AM $ 0.0779
+0.22%
$ 84.3 million $ 8.55 million
Dec 22, 4 AM $ 0.0777
-0.10%
$ 84.12 million $ 8.5 million
Dec 22, 3 AM $ 0.0778
+0.90%
$ 84.21 million $ 8.5 million
Dec 22, 2 AM $ 0.0771
+0.00%
$ 83.46 million $ 8.44 million
Dec 22, 1 AM $ 0.0771
-0.11%
$ 83.46 million $ 8.41 million
Dec 22, 12 AM $ 0.0772
+0.46%
$ 83.55 million $ 8.41 million
Dec 21, 11 PM $ 0.0768
+0.17%
$ 83.17 million $ 8.21 million
Dec 21, 10 PM $ 0.0767
+1.27%
$ 83.03 million $ 8.15 million
Dec 21, 9 PM $ 0.0757
-1.20%
$ 81.98 million $ 8.07 million
Dec 21, 8 PM $ 0.0766
-0.34%
$ 82.98 million $ 8.01 million
Dec 21, 7 PM $ 0.0769
+0.22%
$ 83.27 million $ 7.99 million
Dec 21, 6 PM $ 0.0767
-1.53%
$ 83.09 million $ 7.96 million
Dec 21, 5 PM $ 0.0779
+0.22%
$ 84.35 million $ 7.63 million
Dec 21, 4 PM $ 0.0777
+0.16%
$ 84.16 million $ 7.58 million
Dec 21, 3 PM $ 0.0776
-0.02%
$ 84.03 million $ 7.54 million
Dec 21, 2 PM $ 0.0776
+0.67%
$ 84.05 million $ 7.61 million
Dec 21, 1 PM $ 0.0771
-2.18%
$ 83.48 million $ 7.52 million
Dec 21, 12 PM $ 0.0788
-0.41%
$ 85.35 million $ 7.45 million
Dec 21, 11 AM $ 0.0791
-1.20%
$ 85.7 million $ 7.23 million
Dec 21, 10 AM $ 0.0801
-3.07%
$ 86.75 million $ 6.84 million
Dec 21, 9 AM $ 0.0827
+0.79%
$ 89.5 million $ 4.16 million
Dec 21, 8 AM $ 0.082
+0.45%
$ 88.8 million $ 3.63 million
Dec 21, 7 AM $ 0.0816
+2.49%
$ 88.41 million $ 3.42 million
Dec 21, 6 AM $ 0.0797
+1.06%
$ 86.26 million $ 3.02 million
Dec 21, 5 AM $ 0.0788
+0.74%
$ 85.35 million $ 3 million
Dec 21, 4 AM $ 0.0782
-0.34%
$ 84.73 million $ 3.08 million
Dec 21, 3 AM $ 0.0785
+0.70%
$ 85.02 million $ 3.13 million
Dec 21, 2 AM $ 0.078
-1.13%
$ 84.43 million $ 3.15 million
Dec 21, 1 AM $ 0.0789
-0.47%
$ 85.39 million $ 3.14 million
Dec 21, 12 AM $ 0.0792
-0.13%
$ 85.79 million $ 3.13 million
Dec 20, 11 PM $ 0.0793
-0.01%
$ 85.9 million $ 3.26 million
Dec 20, 10 PM $ 0.0793
-0.04%
$ 85.91 million $ 3.27 million
Dec 20, 9 PM $ 0.0794
-0.02%
$ 85.95 million $ 3.28 million
Dec 20, 8 PM $ 0.0794
+0.18%
$ 85.97 million $ 3.36 million
Dec 20, 7 PM $ 0.0792
-0.17%
$ 85.81 million $ 3.47 million
Dec 20, 6 PM $ 0.0794
-0.10%
$ 85.96 million $ 3.53 million
Dec 20, 5 PM $ 0.0795
+0.15%
$ 86.05 million $ 3.68 million
Dec 20, 4 PM $ 0.0793
-0.18%
$ 85.92 million $ 3.8 million
Dec 20, 3 PM $ 0.0795
-0.29%
$ 86.08 million $ 3.9 million
Dec 20, 2 PM $ 0.0797
-0.19%
$ 86.33 million $ 4.09 million