Kava Historical Data

KAVA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.703
-1.69%
$ 49.31 million $ 23.89 million
Apr 25, 2024 $ 0.715
-2.52%
$ 50.15 million $ 29.87 million
Apr 24, 2024 $ 0.733
-3.52%
$ 51.45 million $ 44.8 million
Apr 23, 2024 $ 0.76
+2.78%
$ 53.33 million $ 23.22 million
Apr 22, 2024 $ 0.739
+4.15%
$ 51.89 million $ 20.98 million
Apr 21, 2024 $ 0.71
-1.75%
$ 49.82 million $ 25.85 million
Apr 20, 2024 $ 0.723
+8.01%
$ 50.71 million $ 26.31 million
Apr 19, 2024 $ 0.669
-0.24%
$ 46.95 million $ 32.28 million
Apr 18, 2024 $ 0.671
+4.08%
$ 47.06 million $ 22.9 million
Apr 17, 2024 $ 0.644
-0.22%
$ 45.22 million $ 27.19 million
Apr 16, 2024 $ 0.646
+0.30%
$ 45.32 million $ 29.47 million
Apr 15, 2024 $ 0.644
-4.72%
$ 45.18 million $ 39.99 million
Apr 14, 2024 $ 0.676
+5.03%
$ 47.42 million $ 50.38 million
Apr 13, 2024 $ 0.643
-17.66%
$ 45.14 million $ 55.89 million
Apr 12, 2024 $ 0.781
-16.00%
$ 54.82 million $ 59.45 million
Apr 11, 2024 $ 0.93
-1.21%
$ 65.27 million $ 26.51 million
Apr 10, 2024 $ 0.941
-1.65%
$ 66.06 million $ 32.23 million
Apr 9, 2024 $ 0.957
-3.98%
$ 67.17 million $ 38.1 million
Apr 8, 2024 $ 0.997
+4.28%
$ 69.95 million $ 44.6 million
Apr 7, 2024 $ 0.956
+2.62%
$ 67.08 million $ 40.73 million
Apr 6, 2024 $ 0.932
+3.51%
$ 65.37 million $ 15.65 million
Apr 5, 2024 $ 0.9
-3.09%
$ 63.16 million $ 31.87 million
Apr 4, 2024 $ 0.929
+2.71%
$ 65.17 million $ 29.22 million
Apr 3, 2024 $ 0.904
-1.46%
$ 63.46 million $ 39.98 million
Apr 2, 2024 $ 0.918
-13.66%
$ 64.4 million $ 76.07 million
Apr 1, 2024 $ 1.06
-0.11%
$ 74.59 million $ 110.36 million
Mar 31, 2024 $ 1.06
+4.27%
$ 74.68 million $ 45.24 million
Mar 30, 2024 $ 1.02
-4.06%
$ 71.62 million $ 46.47 million
Mar 29, 2024 $ 1.06
+5.45%
$ 74.65 million $ 52.91 million
Mar 28, 2024 $ 1.01
+2.69%
$ 70.79 million $ 34.27 million
Mar 27, 2024 $ 0.982
-2.38%
$ 68.93 million $ 69.15 million
Mar 26, 2024 $ 1.01
+3.59%
$ 70.61 million $ 53.51 million
Mar 25, 2024 $ 0.971
+3.89%
$ 68.17 million $ 37.85 million
Mar 24, 2024 $ 0.935
+2.71%
$ 65.61 million $ 28.03 million
Mar 23, 2024 $ 0.91
+0.35%
$ 63.88 million $ 28.35 million
Mar 22, 2024 $ 0.907
-4.82%
$ 63.66 million $ 44.05 million
Mar 21, 2024 $ 0.953
+0.10%
$ 66.88 million $ 58.71 million
Mar 20, 2024 $ 0.952
+13.33%
$ 66.81 million $ 67.43 million
Mar 19, 2024 $ 0.84
-12.46%
$ 58.96 million $ 62.02 million
Mar 18, 2024 $ 0.96
+4.59%
$ 67.35 million $ 93.07 million
Mar 17, 2024 $ 0.918
+2.74%
$ 64.4 million $ 42.16 million
Mar 16, 2024 $ 0.893
-9.79%
$ 62.68 million $ 46.23 million
Mar 15, 2024 $ 0.99
-7.82%
$ 69.48 million $ 73.37 million
Mar 14, 2024 $ 1.07
-3.56%
$ 75.38 million $ 87.98 million
Mar 13, 2024 $ 1.11
+4.39%
$ 78.16 million $ 95.47 million
Mar 12, 2024 $ 1.07
-1.75%
$ 74.87 million $ 71.22 million
Mar 11, 2024 $ 1.09
+7.79%
$ 76.2 million $ 235.58 million
Mar 10, 2024 $ 1.01
-2.25%
$ 70.69 million $ 42.98 million
Mar 9, 2024 $ 1.03
-0.22%
$ 72.32 million $ 41.28 million
Mar 8, 2024 $ 1.03
+1.69%
$ 72.48 million $ 112.83 million