Kava Historical Data

KAVA Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.454
-0.78%
$ 31.89 million $ 7 million
Feb 18, 2025 $ 0.458
-0.60%
$ 32.14 million $ 9.13 million
Feb 17, 2025 $ 0.461
+0.12%
$ 32.37 million $ 9.05 million
Feb 16, 2025 $ 0.461
-3.16%
$ 32.33 million $ 10.28 million
Feb 15, 2025 $ 0.476
-1.76%
$ 33.39 million $ 8.98 million
Feb 14, 2025 $ 0.484
+1.23%
$ 33.99 million $ 11.56 million
Feb 13, 2025 $ 0.478
-4.32%
$ 33.58 million $ 20.42 million
Feb 12, 2025 $ 0.5
+5.57%
$ 35.1 million $ 44.17 million
Feb 11, 2025 $ 0.474
+2.28%
$ 33.25 million $ 19.3 million
Feb 10, 2025 $ 0.463
-3.01%
$ 32.51 million $ 17.95 million
Feb 9, 2025 $ 0.478
+1.49%
$ 33.52 million $ 11.59 million
Feb 8, 2025 $ 0.471
-2.50%
$ 33.02 million $ 18.19 million
Feb 7, 2025 $ 0.483
+6.24%
$ 33.87 million $ 18.68 million
Feb 6, 2025 $ 0.454
-1.93%
$ 31.89 million $ 27.55 million
Feb 5, 2025 $ 0.463
-4.20%
$ 32.51 million $ 39.43 million
Feb 4, 2025 $ 0.484
-9.57%
$ 33.93 million $ 53.6 million
Feb 3, 2025 $ 0.535
+23.85%
$ 37.51 million $ 109.99 million
Feb 2, 2025 $ 0.432
-4.45%
$ 30.29 million $ 56.1 million
Feb 1, 2025 $ 0.452
-0.61%
$ 31.71 million $ 52.99 million
Jan 31, 2025 $ 0.455
+5.81%
$ 31.89 million $ 31.97 million
Jan 30, 2025 $ 0.43
+4.00%
$ 30.14 million $ 16.78 million
Jan 29, 2025 $ 0.413
-0.74%
$ 28.98 million $ 26.55 million
Jan 28, 2025 $ 0.416
-4.74%
$ 29.2 million $ 26.06 million
Jan 27, 2025 $ 0.437
-0.54%
$ 30.65 million $ 35.39 million
Jan 26, 2025 $ 0.439
-2.55%
$ 30.82 million $ 14.46 million
Jan 25, 2025 $ 0.451
+1.44%
$ 31.63 million $ 15.05 million
Jan 24, 2025 $ 0.444
-4.15%
$ 31.18 million $ 29.06 million
Jan 23, 2025 $ 0.463
-4.08%
$ 32.52 million $ 25.73 million
Jan 22, 2025 $ 0.483
+1.74%
$ 33.91 million $ 22.06 million
Jan 21, 2025 $ 0.475
+6.84%
$ 33.33 million $ 32.83 million
Jan 20, 2025 $ 0.445
+0.45%
$ 31.21 million $ 29.84 million
Jan 19, 2025 $ 0.443
-9.55%
$ 31.11 million $ 20.59 million
Jan 18, 2025 $ 0.49
-5.20%
$ 34.4 million $ 21.42 million
Jan 17, 2025 $ 0.517
+4.51%
$ 36.28 million $ 11.24 million
Jan 16, 2025 $ 0.495
-1.01%
$ 34.71 million $ 12.7 million
Jan 15, 2025 $ 0.5
+5.34%
$ 35.05 million $ 11.89 million
Jan 14, 2025 $ 0.474
+3.84%
$ 33.27 million $ 10 million
Jan 13, 2025 $ 0.457
-5.45%
$ 32.05 million $ 23.5 million
Jan 12, 2025 $ 0.483
-2.74%
$ 33.89 million $ 8.91 million
Jan 11, 2025 $ 0.496
-1.03%
$ 34.82 million $ 8.99 million
Jan 10, 2025 $ 0.501
-1.01%
$ 35.18 million $ 17.25 million
Jan 9, 2025 $ 0.507
+1.27%
$ 35.54 million $ 25.85 million
Jan 8, 2025 $ 0.5
+0.62%
$ 35.1 million $ 17.19 million
Jan 7, 2025 $ 0.497
-10.09%
$ 34.88 million $ 15.96 million
Jan 6, 2025 $ 0.553
-1.04%
$ 38.8 million $ 20.12 million
Jan 5, 2025 $ 0.559
+1.06%
$ 39.2 million $ 23.19 million
Jan 4, 2025 $ 0.553
+5.54%
$ 38.8 million $ 54.86 million
Jan 3, 2025 $ 0.524
+10.22%
$ 36.76 million $ 22.44 million
Jan 2, 2025 $ 0.475
+2.48%
$ 33.34 million $ 10.82 million
Jan 1, 2025 $ 0.464
+3.89%
$ 32.53 million $ 8.35 million