Kava Historical Data

KAVA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.446
-2.63%
$ 31.31 million $ 12.11 million
Dec 30, 2024 $ 0.458
-2.18%
$ 32.15 million $ 13.87 million
Dec 29, 2024 $ 0.468
-3.22%
$ 32.85 million $ 9.08 million
Dec 28, 2024 $ 0.484
+6.02%
$ 33.93 million $ 10.37 million
Dec 27, 2024 $ 0.456
+2.32%
$ 32 million $ 11.4 million
Dec 26, 2024 $ 0.446
-6.58%
$ 31.29 million $ 9.95 million
Dec 25, 2024 $ 0.477
-1.15%
$ 33.49 million $ 10.71 million
Dec 24, 2024 $ 0.483
+6.24%
$ 33.88 million $ 11.74 million
Dec 23, 2024 $ 0.454
+6.40%
$ 31.89 million $ 17.23 million
Dec 22, 2024 $ 0.427
+1.62%
$ 29.97 million $ 11.73 million
Dec 21, 2024 $ 0.42
-4.21%
$ 29.49 million $ 15.07 million
Dec 20, 2024 $ 0.439
+4.32%
$ 30.79 million $ 22.56 million
Dec 19, 2024 $ 0.421
-9.29%
$ 29.52 million $ 24.6 million
Dec 18, 2024 $ 0.464
-11.99%
$ 32.54 million $ 27.21 million
Dec 17, 2024 $ 0.527
-6.21%
$ 36.96 million $ 20.86 million
Dec 16, 2024 $ 0.562
-1.29%
$ 39.41 million $ 24.58 million
Dec 15, 2024 $ 0.569
+2.47%
$ 39.91 million $ 21.08 million
Dec 14, 2024 $ 0.555
-5.28%
$ 38.95 million $ 18.39 million
Dec 13, 2024 $ 0.586
-1.10%
$ 41.12 million $ 23.01 million
Dec 12, 2024 $ 0.592
+1.85%
$ 41.58 million $ 31.7 million
Dec 11, 2024 $ 0.582
+7.81%
$ 40.82 million $ 27.55 million
Dec 10, 2024 $ 0.54
-5.04%
$ 37.86 million $ 45.23 million
Dec 9, 2024 $ 0.568
-20.38%
$ 39.87 million $ 56.2 million
Dec 8, 2024 $ 0.714
+0.73%
$ 50.08 million $ 27.31 million
Dec 7, 2024 $ 0.709
-0.90%
$ 49.72 million $ 28.76 million
Dec 6, 2024 $ 0.715
+0.20%
$ 50.17 million $ 58.93 million
Dec 5, 2024 $ 0.713
+0.93%
$ 50.1 million $ 72.28 million
Dec 4, 2024 $ 0.707
+1.62%
$ 49.6 million $ 83.53 million
Dec 3, 2024 $ 0.695
+10.52%
$ 48.78 million $ 117.06 million
Dec 2, 2024 $ 0.629
+3.15%
$ 44.14 million $ 44.76 million
Dec 1, 2024 $ 0.61
-0.21%
$ 42.79 million $ 26.56 million
Nov 30, 2024 $ 0.611
+1.66%
$ 42.88 million $ 33.99 million
Nov 29, 2024 $ 0.601
+9.12%
$ 42.18 million $ 33.99 million
Nov 28, 2024 $ 0.551
-1.01%
$ 38.65 million $ 27.54 million
Nov 27, 2024 $ 0.557
+4.24%
$ 39.05 million $ 28.04 million
Nov 26, 2024 $ 0.534
+4.06%
$ 37.46 million $ 49.47 million
Nov 25, 2024 $ 0.513
-3.26%
$ 36.02 million $ 36.24 million
Nov 24, 2024 $ 0.531
+4.59%
$ 37.23 million $ 54.71 million
Nov 23, 2024 $ 0.507
+5.87%
$ 35.6 million $ 32.79 million
Nov 22, 2024 $ 0.479
+3.57%
$ 33.63 million $ 23.34 million
Nov 21, 2024 $ 0.463
+5.55%
$ 32.47 million $ 34.85 million
Nov 20, 2024 $ 0.438
-4.99%
$ 30.76 million $ 23.2 million
Nov 19, 2024 $ 0.461
-2.78%
$ 32.37 million $ 61.03 million
Nov 18, 2024 $ 0.474
+5.96%
$ 33.28 million $ 67.79 million
Nov 17, 2024 $ 0.448
+5.27%
$ 31.41 million $ 129.05 million
Nov 16, 2024 $ 0.425
+6.52%
$ 29.83 million $ 32.65 million
Nov 15, 2024 $ 0.399
+5.30%
$ 28 million $ 15.03 million
Nov 14, 2024 $ 0.379
-2.42%
$ 26.6 million $ 36.46 million
Nov 13, 2024 $ 0.388
-5.08%
$ 27.26 million $ 55.28 million
Nov 12, 2024 $ 0.409
+2.02%
$ 28.71 million $ 83.56 million