Kava Historical Data

KAVA Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.755
-1.85%
$ 52.96 million $ 23.86 million
Jan 16, 2024 $ 0.769
+2.13%
$ 53.96 million $ 24.21 million
Jan 15, 2024 $ 0.753
+1.77%
$ 52.84 million $ 20.68 million
Jan 14, 2024 $ 0.74
-4.60%
$ 51.92 million $ 21.68 million
Jan 13, 2024 $ 0.776
+0.73%
$ 54.42 million $ 22.39 million
Jan 12, 2024 $ 0.77
-4.82%
$ 54.03 million $ 61.99 million
Jan 11, 2024 $ 0.809
+3.07%
$ 56.76 million $ 66.74 million
Jan 10, 2024 $ 0.785
+5.76%
$ 55.07 million $ 59.68 million
Jan 9, 2024 $ 0.742
-3.29%
$ 52.07 million $ 41.9 million
Jan 8, 2024 $ 0.767
+2.39%
$ 53.84 million $ 48.83 million
Jan 7, 2024 $ 0.749
-5.23%
$ 52.58 million $ 28.82 million
Jan 6, 2024 $ 0.791
-2.76%
$ 55.48 million $ 32.68 million
Jan 5, 2024 $ 0.813
-4.13%
$ 57.05 million $ 43.41 million
Jan 4, 2024 $ 0.848
-0.18%
$ 59.51 million $ 34.23 million
Jan 3, 2024 $ 0.85
-8.45%
$ 59.61 million $ 85.12 million
Jan 2, 2024 $ 0.928
+1.61%
$ 65.11 million $ 58.43 million
Jan 1, 2024 $ 0.913
+3.27%
$ 64.08 million $ 36.24 million
Dec 31, 2023 $ 0.884
+0.70%
$ 62.05 million $ 28.58 million
Dec 30, 2023 $ 0.878
-1.78%
$ 61.62 million $ 19.51 million
Dec 29, 2023 $ 0.894
-3.39%
$ 62.74 million $ 39.62 million
Dec 28, 2023 $ 0.925
-2.73%
$ 64.94 million $ 58.97 million
Dec 27, 2023 $ 0.952
+1.96%
$ 66.77 million $ 71.55 million
Dec 26, 2023 $ 0.933
+4.81%
$ 65.49 million $ 75.43 million
Dec 25, 2023 $ 0.89
+2.31%
$ 62.48 million $ 36.67 million
Dec 24, 2023 $ 0.87
+3.00%
$ 61.08 million $ 39.02 million
Dec 23, 2023 $ 0.845
-0.47%
$ 59.31 million $ 28.03 million
Dec 22, 2023 $ 0.849
+0.07%
$ 59.58 million $ 29.05 million
Dec 21, 2023 $ 0.849
+3.56%
$ 59.55 million $ 33.01 million
Dec 20, 2023 $ 0.82
+5.17%
$ 57.51 million $ 27.46 million
Dec 19, 2023 $ 0.779
-0.69%
$ 54.68 million $ 21.54 million
Dec 18, 2023 $ 0.785
-1.85%
$ 55.06 million $ 34.11 million
Dec 17, 2023 $ 0.799
-3.08%
$ 56.1 million $ 25.53 million
Dec 16, 2023 $ 0.825
+1.42%
$ 57.88 million $ 33.69 million
Dec 15, 2023 $ 0.813
-0.80%
$ 57.07 million $ 45.13 million
Dec 14, 2023 $ 0.82
+2.18%
$ 57.52 million $ 40.27 million
Dec 13, 2023 $ 0.802
-0.02%
$ 56.29 million $ 21.44 million
Dec 12, 2023 $ 0.802
+2.02%
$ 56.31 million $ 30.56 million
Dec 11, 2023 $ 0.787
-9.60%
$ 55.2 million $ 34.06 million
Dec 10, 2023 $ 0.87
-1.77%
$ 61.06 million $ 26.92 million
Dec 9, 2023 $ 0.886
-1.41%
$ 62.16 million $ 37.79 million
Dec 8, 2023 $ 0.898
+2.12%
$ 63.05 million $ 45.42 million
Dec 7, 2023 $ 0.88
+4.90%
$ 61.75 million $ 68.63 million
Dec 6, 2023 $ 0.839
+0.40%
$ 58.88 million $ 41.58 million
Dec 5, 2023 $ 0.836
+1.68%
$ 58.64 million $ 37.34 million
Dec 4, 2023 $ 0.822
+1.29%
$ 57.67 million $ 43.08 million
Dec 3, 2023 $ 0.811
-0.14%
$ 56.94 million $ 21.32 million
Dec 2, 2023 $ 0.812
+2.62%
$ 57.01 million $ 21.8 million
Dec 1, 2023 $ 0.792
+2.22%
$ 55.55 million $ 18.1 million
Nov 30, 2023 $ 0.774
-0.25%
$ 54.35 million $ 20.35 million
Nov 29, 2023 $ 0.776
+0.77%
$ 54.48 million $ 21.46 million