Kava Historical Data

KAVA Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 6 AM $ 0.0542
+0.31%
$ 58.15 million $ 5.46 million
May 28, 5 AM $ 0.054
-2.63%
$ 57.97 million $ 5.37 million
May 28, 4 AM $ 0.0555
+0.23%
$ 59.54 million $ 5.07 million
May 28, 3 AM $ 0.0554
-1.21%
$ 59.95 million $ 4.49 million
May 28, 2 AM $ 0.056
+0.19%
$ 60.68 million $ 4.2 million
May 28, 1 AM $ 0.0559
+0.78%
$ 60.57 million $ 4.07 million
May 28, 12 AM $ 0.0555
-0.05%
$ 60.1 million $ 3.79 million
May 27, 11 PM $ 0.0555
+0.19%
$ 60.13 million $ 3.67 million
May 27, 10 PM $ 0.0554
+0.07%
$ 60.03 million $ 3.63 million
May 27, 9 PM $ 0.0554
-1.85%
$ 59.99 million $ 3.61 million
May 27, 8 PM $ 0.0564
-0.11%
$ 61.12 million $ 3.57 million
May 27, 7 PM $ 0.0565
+0.02%
$ 61.18 million $ 3.53 million
May 27, 6 PM $ 0.0565
+0.06%
$ 61.17 million $ 3.68 million
May 27, 5 PM $ 0.0565
-0.70%
$ 61.13 million $ 3.67 million
May 27, 4 PM $ 0.0569
-0.24%
$ 61.56 million $ 3.67 million
May 27, 3 PM $ 0.057
+0.28%
$ 61.71 million $ 3.55 million
May 27, 2 PM $ 0.0568
+0.40%
$ 61.52 million $ 3.61 million
May 27, 1 PM $ 0.0566
-0.33%
$ 61.28 million $ 3.7 million
May 27, 12 PM $ 0.0568
+0.63%
$ 61.48 million $ 3.78 million
May 27, 11 AM $ 0.0564
-0.40%
$ 61.09 million $ 3.7 million
May 27, 10 AM $ 0.0566
+0.46%
$ 61.34 million $ 3.68 million
May 27, 9 AM $ 0.0564
-0.30%
$ 61.06 million $ 3.75 million
May 27, 8 AM $ 0.0566
-0.31%
$ 61.24 million $ 3.77 million
May 27, 7 AM $ 0.0567
+0.23%
$ 61.43 million $ 3.79 million
May 27, 6 AM $ 0.0566
+0.09%
$ 61.29 million $ 3.91 million
May 27, 5 AM $ 0.0565
+0.13%
$ 61.23 million $ 3.95 million
May 27, 4 AM $ 0.0565
+0.84%
$ 61.16 million $ 3.95 million
May 27, 3 AM $ 0.056
-0.58%
$ 60.65 million $ 3.93 million
May 27, 2 AM $ 0.0563
-0.81%
$ 61 million $ 3.97 million
May 27, 1 AM $ 0.0568
-0.55%
$ 61.49 million $ 4.09 million
May 27, 12 AM $ 0.0571
+0.56%
$ 61.83 million $ 4.43 million
May 26, 11 PM $ 0.0568
-0.22%
$ 61.49 million $ 4.55 million
May 26, 10 PM $ 0.0569
-0.53%
$ 61.63 million $ 4.56 million
May 26, 9 PM $ 0.0572
-0.25%
$ 61.95 million $ 4.52 million
May 26, 8 PM $ 0.0574
-0.03%
$ 62.11 million $ 4.53 million
May 26, 7 PM $ 0.0574
-0.67%
$ 62.13 million $ 4.54 million
May 26, 6 PM $ 0.0578
-0.05%
$ 62.55 million $ 4.35 million
May 26, 5 PM $ 0.0578
-0.70%
$ 62.58 million $ 4.32 million
May 26, 4 PM $ 0.0582
-0.35%
$ 63.02 million $ 4.27 million
May 26, 3 PM $ 0.0584
-0.79%
$ 63.24 million $ 4.23 million
May 26, 2 PM $ 0.0589
-0.21%
$ 63.74 million $ 4.13 million
May 26, 1 PM $ 0.059
-0.59%
$ 63.88 million $ 4.03 million
May 26, 12 PM $ 0.0593
+0.00%
$ 64.26 million $ 3.96 million
May 26, 11 AM $ 0.0593
-0.23%
$ 64.26 million $ 4.03 million
May 26, 10 AM $ 0.0595
+1.16%
$ 64.41 million $ 4.07 million
May 26, 9 AM $ 0.0588
-0.06%
$ 63.67 million $ 4 million
May 26, 8 AM $ 0.0588
-0.09%
$ 63.71 million $ 3.99 million
May 26, 7 AM $ 0.0589
-0.85%
$ 63.77 million $ 4.02 million
May 26, 6 AM $ 0.0594
+0.87%
$ 64.31 million $ 4.06 million
May 26, 5 AM $ 0.0589
+0.31%
$ 63.75 million $ 4.12 million