Kava Historical Data

KAVA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 1.02
+6.14%
$ 71.28 million $ 79.79 million
Mar 6, 2024 $ 0.957
+7.94%
$ 67.16 million $ 46.32 million
Mar 5, 2024 $ 0.887
-8.89%
$ 62.21 million $ 73.49 million
Mar 4, 2024 $ 0.973
+3.23%
$ 68.28 million $ 72.98 million
Mar 3, 2024 $ 0.943
-1.90%
$ 66.14 million $ 68.26 million
Mar 2, 2024 $ 0.961
+7.30%
$ 67.42 million $ 64.39 million
Mar 1, 2024 $ 0.896
+6.36%
$ 62.84 million $ 45.58 million
Feb 29, 2024 $ 0.842
+2.82%
$ 59.08 million $ 79.91 million
Feb 28, 2024 $ 0.819
+0.28%
$ 57.46 million $ 56.78 million
Feb 27, 2024 $ 0.817
+0.20%
$ 57.3 million $ 47.69 million
Feb 26, 2024 $ 0.815
+1.34%
$ 57.19 million $ 44.3 million
Feb 25, 2024 $ 0.804
-1.00%
$ 56.43 million $ 25.35 million
Feb 24, 2024 $ 0.812
+4.35%
$ 57 million $ 45.7 million
Feb 23, 2024 $ 0.778
+0.43%
$ 54.63 million $ 53.35 million
Feb 22, 2024 $ 0.775
+0.14%
$ 54.39 million $ 24.56 million
Feb 21, 2024 $ 0.774
+0.02%
$ 54.32 million $ 42.16 million
Feb 20, 2024 $ 0.774
-2.06%
$ 54.31 million $ 40.43 million
Feb 19, 2024 $ 0.79
+3.56%
$ 55.45 million $ 25.23 million
Feb 18, 2024 $ 0.763
+2.73%
$ 53.54 million $ 25.41 million
Feb 17, 2024 $ 0.743
-1.51%
$ 52.12 million $ 21.56 million
Feb 16, 2024 $ 0.754
+0.26%
$ 52.92 million $ 36.2 million
Feb 15, 2024 $ 0.752
+2.24%
$ 52.78 million $ 43.92 million
Feb 14, 2024 $ 0.736
+1.98%
$ 51.62 million $ 25.75 million
Feb 13, 2024 $ 0.721
-1.15%
$ 50.62 million $ 23.82 million
Feb 12, 2024 $ 0.73
+1.00%
$ 51.21 million $ 22.81 million
Feb 11, 2024 $ 0.723
+0.31%
$ 50.7 million $ 17.89 million
Feb 10, 2024 $ 0.72
-0.92%
$ 50.54 million $ 18.84 million
Feb 9, 2024 $ 0.727
+2.06%
$ 51.01 million $ 26.83 million
Feb 8, 2024 $ 0.712
+1.16%
$ 49.98 million $ 20.57 million
Feb 7, 2024 $ 0.704
+2.50%
$ 49.41 million $ 13.11 million
Feb 6, 2024 $ 0.687
-0.10%
$ 48.2 million $ 8.8 million
Feb 5, 2024 $ 0.688
-0.07%
$ 48.25 million $ 13.64 million
Feb 4, 2024 $ 0.688
-2.54%
$ 48.28 million $ 14.92 million
Feb 3, 2024 $ 0.706
+0.03%
$ 49.54 million $ 11.6 million
Feb 2, 2024 $ 0.706
+0.52%
$ 49.53 million $ 17.42 million
Feb 1, 2024 $ 0.702
-0.70%
$ 49.27 million $ 18.22 million
Jan 31, 2024 $ 0.707
-2.59%
$ 49.61 million $ 32.02 million
Jan 30, 2024 $ 0.726
-1.39%
$ 50.93 million $ 35.03 million
Jan 29, 2024 $ 0.736
+2.65%
$ 51.65 million $ 28.42 million
Jan 28, 2024 $ 0.717
+0.41%
$ 50.31 million $ 28.57 million
Jan 27, 2024 $ 0.714
+0.43%
$ 50.11 million $ 16.31 million
Jan 26, 2024 $ 0.711
+2.74%
$ 49.89 million $ 23.14 million
Jan 25, 2024 $ 0.692
-1.69%
$ 48.56 million $ 23.52 million
Jan 24, 2024 $ 0.704
+0.52%
$ 49.39 million $ 41.9 million
Jan 23, 2024 $ 0.7
+4.20%
$ 49.13 million $ 142.68 million
Jan 22, 2024 $ 0.672
-5.99%
$ 47.16 million $ 28.35 million
Jan 21, 2024 $ 0.715
-1.12%
$ 50.16 million $ 24.58 million
Jan 20, 2024 $ 0.723
+2.14%
$ 50.73 million $ 24.81 million
Jan 19, 2024 $ 0.708
-0.99%
$ 49.66 million $ 27.17 million
Jan 18, 2024 $ 0.715
-5.30%
$ 50.16 million $ 23.7 million