Kava Historical Data

KAVA
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0453
+1.41%
$49.1 million $67.43 million
Aug 17 $0.0447
+10.65%
$48.39 million $58.13 million
Aug 10 $0.0404
-2.46%
$43.76 million $60.9 million
Aug 3 $0.0414
+1.33%
$44.92 million $59.67 million
Jul 27 $0.0409
-10.20%
$44.29 million $58.47 million
Jul 20 $0.0455
+1.68%
$49.32 million $59.64 million
Jul 13 $0.0448
+0.69%
$48.51 million $36.12 million
Jul 6 $0.0445
-1.94%
$48.17 million $16.29 million
Jun 29 $0.0454
+6.68%
$49.15 million $11.37 million
Jun 22 $0.0425
-11.70%
$46.05 million $18 million
Jun 15 $0.0474
+2.71%
$52.15 million $17.4 million
Jun 8 $0.0457
+5.69%
$49.98 million $18.38 million
Jun 1 $0.0432
-23.44%
$46.8 million $21.92 million
May 25 $0.0561
-6.24%
$61.23 million $11.19 million
May 18 $0.0606
+5.38%
$64.88 million $9.92 million
May 11 $0.0605
-11.25%
$62.2 million $16.13 million
May 4 $0.0682
+8.23%
$73.85 million $20.88 million
Apr 27 $0.063
+0.62%
$68.22 million $20.71 million
Apr 20 $0.062
+12.18%
$67.81 million $38.7 million
Apr 13 $0.0557
+7.66%
$59.83 million $39.98 million
Apr 6 $0.0536
+6.07%
$56.07 million $33.98 million
Mar 30 $0.0506
-3.48%
$54.74 million $35.87 million
Mar 23 $0.0524
-0.22%
$56.72 million $69.3 million
Mar 16 $0.0525
-11.49%
$56.84 million $33.93 million
Mar 9 $0.0593
-9.87%
$64.22 million $69.75 million
Mar 2 $0.0671
+37.97%
$71.29 million $292 million
Feb 23 $0.0486
-5.04%
$52.64 million $35.17 million
Feb 16 $0.0521
-4.07%
$55.43 million $21.18 million
Feb 9 $0.0581
+2.46%
$58.8 million $24.59 million
Feb 2 $0.0584
-6.01%
$61.41 million $31.44 million
Jan 26 $0.0621
-17.37%
$67.24 million $36.56 million
Jan 19 $0.0808
-11.15%
$81.37 million $32.07 million
Jan 12 $0.0916
+5.34%
$98.55 million $56.56 million
Jan 5 $0.0859
+1.37%
$94.17 million $30.28 million
Dec 29 $0.0834
+5.14%
$91.78 million $30.44 million
Dec 22 $0.0794
+3.34%
$85.85 million $28.78 million
Dec 15 $0.0793
-10.39%
$83.17 million $29.28 million
Dec 8 $0.0949
-9.24%
$95.85 million $43.54 million
Dec 1 $0.111
-10.20%
$113.02 million $44.72 million
Nov 24 $0.127
+11.08%
$134.22 million $48.4 million
Nov 17 $0.114
-12.77%
$124.22 million $50.67 million
Nov 10 $0.139
-11.64%
$141.9 million $236.1 million
Nov 3 $0.139
+1.23%
$170.65 million $70.68 million
Oct 27 $0.135
-7.98%
$149.11 million $44.03 million
Oct 20 $0.141
-7.62%
$158.77 million $39.49 million
Oct 13 $0.145
-24.43%
$165.72 million $94.03 million
Oct 6 $0.183
-43.25%
$207.14 million $206.36 million
Sep 29 $0.331
+2.59%
$348.86 million $48.45 million
Sep 22 $0.32
-3.20%
$348.87 million $61.46 million
Sep 15 $0.336
-6.93%
$358.51 million $82.88 million
Download