Kava Historical Data

KAVA Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.377
+0.98%
$ 26.47 million $ 10.49 million
Sep 22, 2024 $ 0.373
-4.35%
$ 26.2 million $ 11.21 million
Sep 21, 2024 $ 0.39
+3.09%
$ 27.39 million $ 13.39 million
Sep 20, 2024 $ 0.379
-2.84%
$ 26.57 million $ 76.28 million
Sep 19, 2024 $ 0.39
+17.75%
$ 27.34 million $ 187.97 million
Sep 18, 2024 $ 0.331
+8.24%
$ 23.21 million $ 60.63 million
Sep 17, 2024 $ 0.306
+3.38%
$ 21.44 million $ 6.26 million
Sep 16, 2024 $ 0.296
-2.36%
$ 20.75 million $ 9 million
Sep 15, 2024 $ 0.303
-3.63%
$ 21.26 million $ 4.92 million
Sep 14, 2024 $ 0.314
-1.27%
$ 22.06 million $ 7.95 million
Sep 13, 2024 $ 0.318
+0.92%
$ 22.33 million $ 9.85 million
Sep 12, 2024 $ 0.315
+4.24%
$ 22.13 million $ 5.41 million
Sep 11, 2024 $ 0.303
-1.96%
$ 21.23 million $ 4.28 million
Sep 10, 2024 $ 0.309
+2.57%
$ 21.65 million $ 6.08 million
Sep 9, 2024 $ 0.301
+4.69%
$ 21.11 million $ 7.18 million
Sep 8, 2024 $ 0.287
+2.46%
$ 20.16 million $ 4.39 million
Sep 7, 2024 $ 0.28
+0.96%
$ 19.68 million $ 6.22 million
Sep 6, 2024 $ 0.278
-2.95%
$ 19.5 million $ 5.96 million
Sep 5, 2024 $ 0.286
-2.74%
$ 20.09 million $ 5.99 million
Sep 4, 2024 $ 0.294
+1.93%
$ 20.66 million $ 5.9 million
Sep 3, 2024 $ 0.289
-5.20%
$ 20.27 million $ 6.53 million
Sep 2, 2024 $ 0.305
+5.11%
$ 21.38 million $ 5.99 million
Sep 1, 2024 $ 0.29
-5.18%
$ 20.34 million $ 6.69 million
Aug 31, 2024 $ 0.306
-3.05%
$ 21.45 million $ 5.92 million
Aug 30, 2024 $ 0.315
-0.34%
$ 22.13 million $ 4.57 million
Aug 29, 2024 $ 0.317
+1.40%
$ 22.21 million $ 5.73 million
Aug 28, 2024 $ 0.312
-1.64%
$ 21.91 million $ 8.41 million
Aug 27, 2024 $ 0.317
-8.05%
$ 22.28 million $ 9.66 million
Aug 26, 2024 $ 0.345
-4.83%
$ 24.22 million $ 15 million
Aug 25, 2024 $ 0.363
-2.36%
$ 25.45 million $ 5.89 million
Aug 24, 2024 $ 0.371
+1.53%
$ 26.07 million $ 7.01 million
Aug 23, 2024 $ 0.366
+5.79%
$ 25.68 million $ 6.78 million
Aug 22, 2024 $ 0.346
+0.80%
$ 24.27 million $ 6.65 million
Aug 21, 2024 $ 0.343
+2.42%
$ 24.08 million $ 8.21 million
Aug 20, 2024 $ 0.335
+2.65%
$ 23.5 million $ 6.52 million
Aug 19, 2024 $ 0.326
+3.70%
$ 22.9 million $ 6.34 million
Aug 18, 2024 $ 0.315
+1.00%
$ 22.08 million $ 5.01 million
Aug 17, 2024 $ 0.312
+0.79%
$ 21.86 million $ 4.31 million
Aug 16, 2024 $ 0.309
-3.71%
$ 21.69 million $ 8.47 million
Aug 15, 2024 $ 0.321
-1.43%
$ 22.52 million $ 9.12 million
Aug 14, 2024 $ 0.326
-2.64%
$ 22.85 million $ 6.7 million
Aug 13, 2024 $ 0.335
+1.54%
$ 23.48 million $ 6.43 million
Aug 12, 2024 $ 0.329
+5.67%
$ 23.12 million $ 9.36 million
Aug 11, 2024 $ 0.312
-7.42%
$ 21.89 million $ 6.12 million
Aug 10, 2024 $ 0.337
+2.24%
$ 23.64 million $ 5.99 million
Aug 9, 2024 $ 0.329
+0.54%
$ 23.12 million $ 9.98 million
Aug 8, 2024 $ 0.328
+10.93%
$ 22.99 million $ 8.32 million
Aug 7, 2024 $ 0.295
-1.89%
$ 20.73 million $ 8.21 million
Aug 6, 2024 $ 0.301
+6.53%
$ 21.12 million $ 9.56 million
Aug 5, 2024 $ 0.282
-9.07%
$ 19.82 million $ 22.22 million