Kava Historical Data

KAVA Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.559
+1.24%
$ 39.2 million $ 7.43 million
Jun 14, 2024 $ 0.552
-2.38%
$ 38.72 million $ 13.98 million
Jun 13, 2024 $ 0.565
-6.19%
$ 39.66 million $ 16.56 million
Jun 12, 2024 $ 0.603
+2.09%
$ 42.28 million $ 24 million
Jun 11, 2024 $ 0.59
-6.77%
$ 41.42 million $ 31.67 million
Jun 10, 2024 $ 0.633
-1.97%
$ 44.42 million $ 12.38 million
Jun 9, 2024 $ 0.646
+0.20%
$ 45.32 million $ 15.05 million
Jun 8, 2024 $ 0.645
-0.36%
$ 45.26 million $ 19.64 million
Jun 7, 2024 $ 0.647
-8.36%
$ 45.39 million $ 29.1 million
Jun 6, 2024 $ 0.706
+1.56%
$ 49.53 million $ 23.4 million
Jun 5, 2024 $ 0.695
+2.42%
$ 48.77 million $ 23.97 million
Jun 4, 2024 $ 0.679
+3.31%
$ 47.62 million $ 16.12 million
Jun 3, 2024 $ 0.657
+0.06%
$ 46.09 million $ 14.81 million
Jun 2, 2024 $ 0.656
+0.21%
$ 46.06 million $ 15.88 million
Jun 1, 2024 $ 0.655
+0.21%
$ 45.97 million $ 10.25 million
May 31, 2024 $ 0.654
-3.67%
$ 45.87 million $ 13.49 million
May 30, 2024 $ 0.679
+1.15%
$ 47.62 million $ 20.17 million
May 29, 2024 $ 0.671
-1.93%
$ 47.1 million $ 18.71 million
May 28, 2024 $ 0.684
-1.12%
$ 48 million $ 19.62 million
May 27, 2024 $ 0.692
+2.31%
$ 48.55 million $ 22.53 million
May 26, 2024 $ 0.676
-1.15%
$ 47.45 million $ 9.13 million
May 25, 2024 $ 0.684
+1.26%
$ 48.01 million $ 19.55 million
May 24, 2024 $ 0.676
+2.53%
$ 47.41 million $ 20.53 million
May 23, 2024 $ 0.659
-3.60%
$ 46.24 million $ 19.03 million
May 22, 2024 $ 0.684
-1.72%
$ 47.97 million $ 18.31 million
May 21, 2024 $ 0.696
-0.60%
$ 48.81 million $ 33.75 million
May 20, 2024 $ 0.7
+6.06%
$ 49.1 million $ 24.57 million
May 19, 2024 $ 0.66
-2.22%
$ 46.3 million $ 15.79 million
May 18, 2024 $ 0.675
+0.27%
$ 47.35 million $ 10 million
May 17, 2024 $ 0.673
+2.16%
$ 47.22 million $ 21.52 million
May 16, 2024 $ 0.659
+0.61%
$ 46.22 million $ 22.72 million
May 15, 2024 $ 0.655
+5.20%
$ 45.94 million $ 16.8 million
May 14, 2024 $ 0.622
-1.12%
$ 43.67 million $ 18.74 million
May 13, 2024 $ 0.629
-0.77%
$ 44.16 million $ 17.24 million
May 12, 2024 $ 0.634
-0.99%
$ 44.5 million $ 10.16 million
May 11, 2024 $ 0.641
-0.54%
$ 44.95 million $ 7.7 million
May 10, 2024 $ 0.644
-3.96%
$ 45.19 million $ 11.69 million
May 9, 2024 $ 0.671
+2.39%
$ 47.06 million $ 11.27 million
May 8, 2024 $ 0.655
-0.27%
$ 45.96 million $ 12.92 million
May 7, 2024 $ 0.657
-2.63%
$ 46.09 million $ 12.99 million
May 6, 2024 $ 0.674
-2.82%
$ 47.33 million $ 19.31 million
May 5, 2024 $ 0.694
+1.94%
$ 48.7 million $ 14.9 million
May 4, 2024 $ 0.681
-0.34%
$ 47.78 million $ 12.06 million
May 3, 2024 $ 0.683
+3.54%
$ 47.94 million $ 17.54 million
May 2, 2024 $ 0.66
+1.71%
$ 46.3 million $ 14.24 million
May 1, 2024 $ 0.646
-0.03%
$ 45.52 million $ 19.75 million
Apr 30, 2024 $ 0.646
-6.02%
$ 45.33 million $ 27.51 million
Apr 29, 2024 $ 0.687
+0.50%
$ 48.24 million $ 22 million
Apr 28, 2024 $ 0.684
-1.71%
$ 48 million $ 23.96 million
Apr 27, 2024 $ 0.696
-0.96%
$ 48.84 million $ 20.23 million