Kava Historical Data

KAVA Page 88
Download
Date Close Price change Market cap Trading volume
Dec 20, 2 PM $ 0.0797
-0.19%
$ 86.33 million $ 4.09 million
Dec 20, 1 PM $ 0.0799
+0.54%
$ 86.49 million $ 4.11 million
Dec 20, 12 PM $ 0.0795
-0.38%
$ 86.03 million $ 4.02 million
Dec 20, 11 AM $ 0.0797
+0.63%
$ 86.35 million $ 4.07 million
Dec 20, 10 AM $ 0.0792
-1.00%
$ 85.81 million $ 4.1 million
Dec 20, 9 AM $ 0.08
-0.17%
$ 86.68 million $ 4.12 million
Dec 20, 8 AM $ 0.0802
+0.05%
$ 86.83 million $ 4.22 million
Dec 20, 7 AM $ 0.0801
+0.65%
$ 86.79 million $ 4.29 million
Dec 20, 6 AM $ 0.0796
+0.00%
$ 86.23 million $ 4.39 million
Dec 20, 5 AM $ 0.0796
+0.62%
$ 86.23 million $ 4.39 million
Dec 20, 4 AM $ 0.0791
+0.00%
$ 85.7 million $ 4.37 million
Dec 20, 3 AM $ 0.0791
+0.37%
$ 85.7 million $ 4.4 million
Dec 20, 2 AM $ 0.0788
+0.34%
$ 85.38 million $ 4.63 million
Dec 20, 1 AM $ 0.0786
-0.22%
$ 85.09 million $ 4.65 million
Dec 20, 12 AM $ 0.0787
-0.08%
$ 85.27 million $ 4.71 million
Dec 19, 11 PM $ 0.0788
-0.62%
$ 85.34 million $ 4.69 million
Dec 19, 10 PM $ 0.0793
+0.59%
$ 85.87 million $ 4.8 million
Dec 19, 9 PM $ 0.0788
-0.74%
$ 85.37 million $ 4.85 million
Dec 19, 8 PM $ 0.0794
+0.58%
$ 86.01 million $ 4.88 million
Dec 19, 7 PM $ 0.079
+1.19%
$ 85.52 million $ 4.88 million
Dec 19, 6 PM $ 0.078
+0.22%
$ 84.51 million $ 5 million
Dec 19, 5 PM $ 0.0779
-0.79%
$ 84.32 million $ 5 million
Dec 19, 4 PM $ 0.0785
+1.47%
$ 84.99 million $ 5.23 million
Dec 19, 3 PM $ 0.0774
+0.39%
$ 83.76 million $ 5.14 million
Dec 19, 2 PM $ 0.077
+0.28%
$ 83.43 million $ 5.14 million
Dec 19, 1 PM $ 0.0768
+0.15%
$ 83.2 million $ 5.15 million
Dec 19, 12 PM $ 0.0767
-0.08%
$ 83.07 million $ 5.97 million
Dec 19, 11 AM $ 0.0768
+1.12%
$ 83.13 million $ 6 million
Dec 19, 10 AM $ 0.0759
+0.47%
$ 82.22 million $ 6.04 million
Dec 19, 9 AM $ 0.0756
-0.28%
$ 81.83 million $ 6.13 million
Dec 19, 8 AM $ 0.0758
+1.78%
$ 82.07 million $ 6.09 million
Dec 19, 7 AM $ 0.0745
+0.49%
$ 80.63 million $ 5.97 million
Dec 19, 6 AM $ 0.0741
+0.07%
$ 80.24 million $ 5.88 million
Dec 19, 5 AM $ 0.074
-0.50%
$ 80.18 million $ 6.02 million
Dec 19, 4 AM $ 0.0744
+0.24%
$ 80.59 million $ 6.08 million
Dec 19, 3 AM $ 0.0742
+2.25%
$ 80.33 million $ 6.01 million
Dec 19, 2 AM $ 0.0726
+0.75%
$ 78.62 million $ 5.78 million
Dec 19, 1 AM $ 0.0721
-0.78%
$ 78.03 million $ 5.77 million
Dec 19, 12 AM $ 0.0726
+0.13%
$ 78.68 million $ 5.81 million
Dec 18, 11 PM $ 0.0725
-0.36%
$ 78.55 million $ 5.78 million
Dec 18, 10 PM $ 0.0728
-0.07%
$ 78.83 million $ 5.75 million
Dec 18, 9 PM $ 0.0728
+0.25%
$ 78.88 million $ 5.79 million
Dec 18, 8 PM $ 0.0727
+1.64%
$ 78.68 million $ 5.8 million
Dec 18, 7 PM $ 0.0715
-2.25%
$ 77.41 million $ 5.73 million
Dec 18, 6 PM $ 0.0731
-1.00%
$ 79.17 million $ 5.75 million
Dec 18, 5 PM $ 0.0739
-3.02%
$ 79.97 million $ 5.72 million
Dec 18, 4 PM $ 0.0761
-1.14%
$ 82.46 million $ 5.5 million
Dec 18, 3 PM $ 0.077
+0.11%
$ 83.42 million $ 5.69 million
Dec 18, 2 PM $ 0.077
-0.55%
$ 83.33 million $ 5.88 million
Dec 18, 1 PM $ 0.0774
+2.04%
$ 83.78 million $ 5.92 million