Kava Historical Data

KAVA Page 89
Download
Date Close Price change Market cap Trading volume
Dec 18, 1 PM $ 0.0774
+2.04%
$ 83.78 million $ 5.92 million
Dec 18, 12 PM $ 0.0758
-0.10%
$ 82.11 million $ 5.74 million
Dec 18, 11 AM $ 0.0759
-0.22%
$ 82.18 million $ 5.69 million
Dec 18, 10 AM $ 0.0761
-0.17%
$ 82.36 million $ 5.63 million
Dec 18, 9 AM $ 0.0762
-0.14%
$ 82.51 million $ 5.55 million
Dec 18, 8 AM $ 0.0763
+0.46%
$ 82.63 million $ 5.53 million
Dec 18, 7 AM $ 0.076
-0.08%
$ 82.25 million $ 5.54 million
Dec 18, 6 AM $ 0.076
+0.11%
$ 82.31 million $ 5.54 million
Dec 18, 5 AM $ 0.0759
-1.61%
$ 82.21 million $ 5.39 million
Dec 18, 4 AM $ 0.0772
-0.11%
$ 83.54 million $ 5.42 million
Dec 18, 3 AM $ 0.0772
-0.82%
$ 83.64 million $ 5.43 million
Dec 18, 2 AM $ 0.0779
+0.07%
$ 84.33 million $ 5.34 million
Dec 18, 1 AM $ 0.0778
-1.05%
$ 84.27 million $ 5.28 million
Dec 18, 12 AM $ 0.0787
-0.02%
$ 85.17 million $ 5.2 million
Dec 17, 11 PM $ 0.0787
-0.09%
$ 85.18 million $ 5.16 million
Dec 17, 10 PM $ 0.0787
+0.55%
$ 85.26 million $ 5.13 million
Dec 17, 9 PM $ 0.0783
-0.65%
$ 84.79 million $ 5.09 million
Dec 17, 8 PM $ 0.0789
-0.42%
$ 85.39 million $ 5.02 million
Dec 17, 7 PM $ 0.0792
-0.24%
$ 85.76 million $ 5.49 million
Dec 17, 6 PM $ 0.0794
-1.31%
$ 86.07 million $ 5.37 million
Dec 17, 5 PM $ 0.0804
-1.12%
$ 87.11 million $ 6.04 million
Dec 17, 4 PM $ 0.0814
-1.90%
$ 88.1 million $ 6.04 million
Dec 17, 3 PM $ 0.0829
-1.94%
$ 89.8 million $ 5.87 million
Dec 17, 2 PM $ 0.0846
+0.82%
$ 91.57 million $ 5.71 million
Dec 17, 1 PM $ 0.0839
+0.22%
$ 90.83 million $ 5.05 million
Dec 17, 12 PM $ 0.0837
-0.60%
$ 90.63 million $ 5.09 million
Dec 17, 11 AM $ 0.0842
+0.18%
$ 91.18 million $ 5.12 million
Dec 17, 10 AM $ 0.084
-0.78%
$ 91.01 million $ 5.17 million
Dec 17, 9 AM $ 0.0847
-0.64%
$ 91.72 million $ 4.94 million
Dec 17, 8 AM $ 0.0853
-1.08%
$ 92.32 million $ 4.93 million
Dec 17, 7 AM $ 0.0862
-0.21%
$ 93.33 million $ 4.88 million
Dec 17, 6 AM $ 0.0864
+0.39%
$ 93.53 million $ 4.85 million
Dec 17, 5 AM $ 0.086
-0.71%
$ 93.17 million $ 4.81 million
Dec 17, 4 AM $ 0.0867
-0.16%
$ 93.83 million $ 4.78 million
Dec 17, 3 AM $ 0.0868
-0.51%
$ 93.98 million $ 4.95 million
Dec 17, 2 AM $ 0.0872
+0.07%
$ 94.46 million $ 4.99 million
Dec 17, 1 AM $ 0.0872
-0.11%
$ 94.4 million $ 4.99 million
Dec 17, 12 AM $ 0.0873
-0.21%
$ 94.5 million $ 5.02 million
Dec 16, 11 PM $ 0.0875
+0.15%
$ 94.72 million $ 5.05 million
Dec 16, 10 PM $ 0.0873
-1.21%
$ 94.58 million $ 5.05 million
Dec 16, 9 PM $ 0.0884
+0.69%
$ 95.71 million $ 4.99 million
Dec 16, 8 PM $ 0.0878
+0.26%
$ 95.06 million $ 4.95 million
Dec 16, 7 PM $ 0.0876
-0.04%
$ 94.82 million $ 4.98 million
Dec 16, 6 PM $ 0.0876
+1.12%
$ 94.85 million $ 4.96 million
Dec 16, 5 PM $ 0.0866
+0.07%
$ 93.79 million $ 4.34 million
Dec 16, 4 PM $ 0.0866
-0.32%
$ 93.73 million $ 4.44 million
Dec 16, 3 PM $ 0.0868
+1.04%
$ 94.03 million $ 4.63 million
Dec 16, 2 PM $ 0.0859
+0.23%
$ 93.06 million $ 5.06 million
Dec 16, 1 PM $ 0.0857
+0.04%
$ 92.85 million $ 5.07 million
Dec 16, 12 PM $ 0.0857
+0.28%
$ 92.81 million $ 5.08 million