Kava Historical Data

KAVA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0516
-5.69%
$ 55.9 million $ 3.53 million
Mar 25, 2026 $ 0.0547
-0.25%
$ 59.27 million $ 4.41 million
Mar 24, 2026 $ 0.0549
+1.44%
$ 59.42 million $ 4.04 million
Mar 23, 2026 $ 0.0541
+3.04%
$ 58.59 million $ 4.84 million
Mar 22, 2026 $ 0.0525
-0.58%
$ 56.89 million $ 5.06 million
Mar 21, 2026 $ 0.0528
-3.05%
$ 57.2 million $ 3.27 million
Mar 20, 2026 $ 0.0545
-0.19%
$ 58.96 million $ 3.8 million
Mar 19, 2026 $ 0.0546
-2.57%
$ 59.1 million $ 4.42 million
Mar 18, 2026 $ 0.056
-7.32%
$ 60.62 million $ 7.05 million
Mar 17, 2026 $ 0.0604
+0.10%
$ 65.41 million $ 5.17 million
Mar 16, 2026 $ 0.0603
+1.75%
$ 65.35 million $ 5.16 million
Mar 15, 2026 $ 0.0593
-0.30%
$ 64.22 million $ 5.15 million
Mar 14, 2026 $ 0.0595
+2.08%
$ 64.27 million $ 7.88 million
Mar 13, 2026 $ 0.0583
-2.96%
$ 63.09 million $ 7.38 million
Mar 12, 2026 $ 0.0601
-5.41%
$ 65.01 million $ 9.62 million
Mar 11, 2026 $ 0.0635
-7.15%
$ 68.74 million $ 9.7 million
Mar 10, 2026 $ 0.0684
+1.32%
$ 74.03 million $ 15.1 million
Mar 9, 2026 $ 0.0675
+2.56%
$ 73.01 million $ 14.91 million
Mar 8, 2026 $ 0.0658
-1.84%
$ 71.29 million $ 20.18 million
Mar 7, 2026 $ 0.0671
+15.65%
$ 72.62 million $ 74.36 million
Mar 6, 2026 $ 0.058
-4.30%
$ 62.79 million $ 10.89 million
Mar 5, 2026 $ 0.0606
+1.81%
$ 65.62 million $ 27.79 million
Mar 4, 2026 $ 0.0595
+11.48%
$ 64.45 million $ 61.75 million
Mar 3, 2026 $ 0.0534
-5.50%
$ 57.78 million $ 30.47 million
Mar 2, 2026 $ 0.0565
+16.15%
$ 61.14 million $ 86.74 million
Mar 1, 2026 $ 0.0486
-3.30%
$ 52.64 million $ 7.67 million
Feb 28, 2026 $ 0.0503
+3.01%
$ 54.44 million $ 9.14 million
Feb 27, 2026 $ 0.0488
+1.03%
$ 52.85 million $ 4.59 million
Feb 26, 2026 $ 0.0483
-4.35%
$ 52.3 million $ 2.44 million
Feb 25, 2026 $ 0.0505
+7.62%
$ 54.68 million $ 3.03 million
Feb 24, 2026 $ 0.0469
-1.41%
$ 50.81 million $ 3.23 million
Feb 23, 2026 $ 0.0476
-7.03%
$ 51.54 million $ 5.07 million
Feb 22, 2026 $ 0.0512
-1.74%
$ 55.43 million $ 2.81 million
Feb 21, 2026 $ 0.0521
-0.56%
$ 56.41 million $ 4.09 million
Feb 20, 2026 $ 0.0524
+2.97%
$ 56.73 million $ 3.11 million
Feb 19, 2026 $ 0.0509
-2.84%
$ 55.09 million $ 2.75 million
Feb 18, 2026 $ 0.0524
-3.79%
$ 56.65 million $ 2.72 million
Feb 17, 2026 $ 0.0544
-0.76%
$ 58.94 million $ 3 million
Feb 16, 2026 $ 0.0548
+0.99%
$ 59.39 million $ 5.52 million
Feb 15, 2026 $ 0.0543
-6.53%
$ 58.8 million $ 3.74 million
Feb 14, 2026 $ 0.0581
+3.33%
$ 62.92 million $ 2.89 million
Feb 13, 2026 $ 0.0562
+4.60%
$ 60.9 million $ 4.48 million
Feb 12, 2026 $ 0.0538
+2.01%
$ 58.22 million $ 4.61 million
Feb 11, 2026 $ 0.0527
-2.56%
$ 57.05 million $ 3.83 million
Feb 10, 2026 $ 0.0541
-2.99%
$ 58.55 million $ 3.1 million
Feb 9, 2026 $ 0.0557
-1.72%
$ 60.35 million $ 5.68 million
Feb 8, 2026 $ 0.0567
-2.82%
$ 61.41 million $ 3.02 million
Feb 7, 2026 $ 0.0584
+1.27%
$ 63.19 million $ 3.72 million
Feb 6, 2026 $ 0.0576
+8.55%
$ 62.4 million $ 5.99 million
Feb 5, 2026 $ 0.0531
-15.92%
$ 57.48 million $ 5.38 million