Kava Historical Data

KAVA Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.31
-7.21%
$ 21.77 million $ 9.69 million
Aug 3, 2024 $ 0.334
-5.48%
$ 23.47 million $ 8.81 million
Aug 2, 2024 $ 0.354
-7.40%
$ 24.83 million $ 10.12 million
Aug 1, 2024 $ 0.382
-4.77%
$ 26.81 million $ 10.87 million
Jul 31, 2024 $ 0.402
-0.60%
$ 28.17 million $ 7.65 million
Jul 30, 2024 $ 0.404
-2.92%
$ 28.34 million $ 6.88 million
Jul 29, 2024 $ 0.416
+0.39%
$ 29.2 million $ 7.33 million
Jul 28, 2024 $ 0.414
-3.01%
$ 29.07 million $ 5.57 million
Jul 27, 2024 $ 0.427
+1.77%
$ 29.99 million $ 12.74 million
Jul 26, 2024 $ 0.42
+7.09%
$ 29.47 million $ 13.23 million
Jul 25, 2024 $ 0.392
-1.94%
$ 27.53 million $ 8.17 million
Jul 24, 2024 $ 0.4
-2.77%
$ 28.08 million $ 6.75 million
Jul 23, 2024 $ 0.412
-0.13%
$ 28.88 million $ 15.6 million
Jul 22, 2024 $ 0.412
-4.62%
$ 28.92 million $ 8.91 million
Jul 21, 2024 $ 0.432
+1.47%
$ 30.32 million $ 9.03 million
Jul 20, 2024 $ 0.426
-0.24%
$ 29.88 million $ 8.14 million
Jul 19, 2024 $ 0.427
+3.28%
$ 29.95 million $ 10.3 million
Jul 18, 2024 $ 0.413
-0.48%
$ 29 million $ 10.85 million
Jul 17, 2024 $ 0.415
-1.66%
$ 29.14 million $ 8.88 million
Jul 16, 2024 $ 0.422
+1.17%
$ 29.63 million $ 10.74 million
Jul 15, 2024 $ 0.417
+4.01%
$ 29.29 million $ 9.5 million
Jul 14, 2024 $ 0.401
+1.68%
$ 28.16 million $ 11.74 million
Jul 13, 2024 $ 0.395
+2.83%
$ 27.69 million $ 11.4 million
Jul 12, 2024 $ 0.384
+1.47%
$ 26.93 million $ 10.71 million
Jul 11, 2024 $ 0.378
-2.58%
$ 26.54 million $ 8.87 million
Jul 10, 2024 $ 0.388
+2.02%
$ 27.25 million $ 9.93 million
Jul 9, 2024 $ 0.381
+1.22%
$ 26.71 million $ 11.45 million
Jul 8, 2024 $ 0.376
+1.88%
$ 26.39 million $ 12.11 million
Jul 7, 2024 $ 0.369
-5.90%
$ 25.88 million $ 7.84 million
Jul 6, 2024 $ 0.392
+8.29%
$ 27.51 million $ 8.63 million
Jul 5, 2024 $ 0.362
-1.63%
$ 25.39 million $ 20.45 million
Jul 4, 2024 $ 0.367
-10.52%
$ 25.79 million $ 19.96 million
Jul 3, 2024 $ 0.411
-5.21%
$ 28.82 million $ 7.61 million
Jul 2, 2024 $ 0.433
-0.38%
$ 30.4 million $ 9.53 million
Jul 1, 2024 $ 0.435
-1.73%
$ 30.52 million $ 13.08 million
Jun 30, 2024 $ 0.443
+3.04%
$ 31.06 million $ 6.84 million
Jun 29, 2024 $ 0.43
-2.00%
$ 30.14 million $ 7.64 million
Jun 28, 2024 $ 0.438
-3.17%
$ 30.76 million $ 7.52 million
Jun 27, 2024 $ 0.453
-0.09%
$ 31.76 million $ 10.62 million
Jun 26, 2024 $ 0.453
-2.51%
$ 31.79 million $ 7.67 million
Jun 25, 2024 $ 0.465
+1.76%
$ 32.61 million $ 8.94 million
Jun 24, 2024 $ 0.457
+0.58%
$ 32.04 million $ 12.88 million
Jun 23, 2024 $ 0.454
-2.92%
$ 31.86 million $ 8.72 million
Jun 22, 2024 $ 0.468
+1.53%
$ 32.82 million $ 7.12 million
Jun 21, 2024 $ 0.461
-0.74%
$ 32.32 million $ 11.37 million
Jun 20, 2024 $ 0.464
+1.12%
$ 32.56 million $ 15.41 million
Jun 19, 2024 $ 0.459
+2.52%
$ 32.15 million $ 12.39 million
Jun 18, 2024 $ 0.448
-10.61%
$ 31.41 million $ 28.83 million
Jun 17, 2024 $ 0.501
-10.60%
$ 35.14 million $ 34.38 million
Jun 16, 2024 $ 0.56
+0.27%
$ 39.31 million $ 8.62 million