Kava Historical Data

KAVA Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.39
-0.64%
$422.29 million $8.77 million
Jul 28, 2025 $0.392
-2.72%
$425.01 million $13.22 million
Jul 27, 2025 $0.403
+1.24%
$436.91 million $7.35 million
Jul 26, 2025 $0.399
-0.36%
$431.58 million $7.94 million
Jul 25, 2025 $0.4
-0.20%
$433.14 million $20.45 million
Jul 24, 2025 $0.401
-2.26%
$434.01 million $15.7 million
Jul 23, 2025 $0.41
-5.25%
$444.03 million $19.29 million
Jul 22, 2025 $0.433
-0.92%
$468.63 million $19.77 million
Jul 21, 2025 $0.437
+1.22%
$472.96 million $20.71 million
Jul 20, 2025 $0.432
+1.52%
$467.26 million $18.11 million
Jul 19, 2025 $0.425
+1.05%
$460.24 million $8.03 million
Jul 18, 2025 $0.421
-3.17%
$455.57 million $23.03 million
Jul 17, 2025 $0.435
+0.19%
$470.5 million $13.88 million
Jul 16, 2025 $0.434
+0.70%
$469.53 million $13.26 million
Jul 15, 2025 $0.431
+0.37%
$466.27 million $14.24 million
Jul 14, 2025 $0.429
-0.34%
$464.56 million $17.44 million
Jul 13, 2025 $0.43
+0.20%
$466.14 million $21.81 million
Jul 12, 2025 $0.43
+3.45%
$465.21 million $29.49 million
Jul 11, 2025 $0.415
+0.97%
$449.7 million $31.33 million
Jul 10, 2025 $0.406
+0.80%
$440.95 million $7.64 million
Jul 9, 2025 $0.403
+0.88%
$436.57 million $6.98 million
Jul 8, 2025 $0.4
+1.50%
$432.71 million $13.5 million
Jul 7, 2025 $0.394
-0.34%
$426.32 million $13.23 million
Jul 6, 2025 $0.395
+1.41%
$427.76 million $10.97 million
Jul 5, 2025 $0.39
-0.68%
$421.84 million $6.41 million
Jul 4, 2025 $0.393
-3.29%
$425.73 million $11.46 million
Jul 3, 2025 $0.407
-0.46%
$440.23 million $9.19 million
Jul 2, 2025 $0.408
+2.77%
$442.26 million $7.63 million
Jul 1, 2025 $0.397
-0.73%
$430.33 million $8.93 million
Jun 30, 2025 $0.4
-1.91%
$433.5 million $9.2 million
Jun 29, 2025 $0.408
+0.92%
$441.93 million $5.73 million
Jun 28, 2025 $0.404
+0.21%
$437.91 million $6.88 million
Jun 27, 2025 $0.404
+0.46%
$437.01 million $6.16 million
Jun 26, 2025 $0.402
-1.32%
$435 million $7.36 million
Jun 25, 2025 $0.407
-2.29%
$440.84 million $7.4 million
Jun 24, 2025 $0.417
-2.09%
$451.15 million $11.55 million
Jun 23, 2025 $0.426
+4.97%
$460.77 million $8.38 million
Jun 22, 2025 $0.405
-0.35%
$438.99 million $13.59 million
Jun 21, 2025 $0.407
+0.13%
$440.52 million $12.48 million
Jun 20, 2025 $0.406
+0.16%
$439.96 million $8.44 million
Jun 19, 2025 $0.406
-1.93%
$439.25 million $6.84 million
Jun 18, 2025 $0.414
-1.01%
$447.9 million $9.46 million
Jun 17, 2025 $0.418
-3.35%
$452.5 million $9.19 million
Jun 16, 2025 $0.432
+1.10%
$468.18 million $9 million
Jun 15, 2025 $0.428
+1.74%
$463.1 million $3.99 million
Jun 14, 2025 $0.42
-1.09%
$455.17 million $5.05 million
Jun 13, 2025 $0.425
+1.57%
$460.18 million $24.47 million
Jun 12, 2025 $0.418
-0.86%
$453.08 million $13.44 million
Jun 11, 2025 $0.422
-7.18%
$456.99 million $16.5 million
Jun 10, 2025 $0.455
-0.25%
$492.36 million $25.3 million