Kava Historical Data

KAVA Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.401
+7.04%
$ 28.13 million $ 22.79 million
Nov 10, 2024 $ 0.375
+4.77%
$ 26.28 million $ 19.25 million
Nov 9, 2024 $ 0.357
+3.98%
$ 25.08 million $ 17.24 million
Nov 8, 2024 $ 0.344
+0.48%
$ 24.12 million $ 13.48 million
Nov 7, 2024 $ 0.342
-0.18%
$ 24 million $ 11.48 million
Nov 6, 2024 $ 0.343
+9.88%
$ 24.04 million $ 13.1 million
Nov 5, 2024 $ 0.312
+6.00%
$ 21.88 million $ 7.13 million
Nov 4, 2024 $ 0.294
-3.64%
$ 20.64 million $ 7.87 million
Nov 3, 2024 $ 0.305
-4.07%
$ 21.42 million $ 8.12 million
Nov 2, 2024 $ 0.318
-1.36%
$ 22.33 million $ 5.25 million
Nov 1, 2024 $ 0.323
-1.51%
$ 22.63 million $ 9.96 million
Oct 31, 2024 $ 0.328
-6.63%
$ 22.99 million $ 9.61 million
Oct 30, 2024 $ 0.351
+0.91%
$ 24.62 million $ 12.48 million
Oct 29, 2024 $ 0.348
+6.26%
$ 24.4 million $ 12.42 million
Oct 28, 2024 $ 0.327
-0.53%
$ 22.96 million $ 15.03 million
Oct 27, 2024 $ 0.329
+1.98%
$ 23.08 million $ 8.86 million
Oct 26, 2024 $ 0.322
-0.11%
$ 22.63 million $ 8.02 million
Oct 25, 2024 $ 0.323
-8.10%
$ 22.66 million $ 9.57 million
Oct 24, 2024 $ 0.351
+0.58%
$ 24.64 million $ 12.09 million
Oct 23, 2024 $ 0.349
-4.39%
$ 24.5 million $ 14.96 million
Oct 22, 2024 $ 0.365
-0.40%
$ 25.62 million $ 10.12 million
Oct 21, 2024 $ 0.367
-4.50%
$ 25.72 million $ 19.03 million
Oct 20, 2024 $ 0.384
+4.16%
$ 26.93 million $ 32.13 million
Oct 19, 2024 $ 0.369
+0.59%
$ 25.86 million $ 9.36 million
Oct 18, 2024 $ 0.366
+1.64%
$ 25.71 million $ 8.48 million
Oct 17, 2024 $ 0.361
-2.30%
$ 25.3 million $ 10.79 million
Oct 16, 2024 $ 0.369
-3.17%
$ 25.89 million $ 17.29 million
Oct 15, 2024 $ 0.381
+5.89%
$ 26.73 million $ 56.01 million
Oct 14, 2024 $ 0.36
+5.34%
$ 25.24 million $ 9.51 million
Oct 13, 2024 $ 0.341
-1.89%
$ 23.96 million $ 9.97 million
Oct 12, 2024 $ 0.348
+1.11%
$ 24.42 million $ 22.06 million
Oct 11, 2024 $ 0.344
+6.15%
$ 24.14 million $ 36.96 million
Oct 10, 2024 $ 0.324
-1.27%
$ 22.75 million $ 17.38 million
Oct 9, 2024 $ 0.328
-0.58%
$ 23.04 million $ 17.65 million
Oct 8, 2024 $ 0.33
-1.54%
$ 23.17 million $ 19.53 million
Oct 7, 2024 $ 0.335
-2.37%
$ 23.54 million $ 14.08 million
Oct 6, 2024 $ 0.343
+3.76%
$ 24.1 million $ 3.53 million
Oct 5, 2024 $ 0.331
-1.41%
$ 23.23 million $ 8.96 million
Oct 4, 2024 $ 0.336
+8.07%
$ 23.55 million $ 8.73 million
Oct 3, 2024 $ 0.311
-2.91%
$ 21.79 million $ 16.93 million
Oct 2, 2024 $ 0.32
-4.33%
$ 22.44 million $ 12.99 million
Oct 1, 2024 $ 0.334
-7.60%
$ 23.46 million $ 20.55 million
Sep 30, 2024 $ 0.362
-7.05%
$ 25.39 million $ 12.13 million
Sep 29, 2024 $ 0.389
-2.62%
$ 27.31 million $ 11.07 million
Sep 28, 2024 $ 0.4
+0.35%
$ 28.05 million $ 11.24 million
Sep 27, 2024 $ 0.398
+3.00%
$ 27.96 million $ 14.19 million
Sep 26, 2024 $ 0.387
+2.08%
$ 27.14 million $ 16.53 million
Sep 25, 2024 $ 0.379
-1.26%
$ 26.59 million $ 18.17 million
Sep 24, 2024 $ 0.384
+1.67%
$ 26.92 million $ 11.89 million
Sep 23, 2024 $ 0.377
+0.98%
$ 26.47 million $ 10.49 million