Kava Historical Data

KAVA Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.593
-4.29%
$ 41.65 million $ 14.69 million
Oct 8, 2023 $ 0.62
-0.69%
$ 43.51 million $ 5.7 million
Oct 7, 2023 $ 0.624
-0.88%
$ 43.81 million $ 7.38 million
Oct 6, 2023 $ 0.63
+2.11%
$ 44.2 million $ 14.2 million
Oct 5, 2023 $ 0.617
-0.38%
$ 43.28 million $ 7.52 million
Oct 4, 2023 $ 0.619
+0.15%
$ 43.44 million $ 14.17 million
Oct 3, 2023 $ 0.618
-2.26%
$ 43.38 million $ 13.09 million
Oct 2, 2023 $ 0.632
-2.54%
$ 44.38 million $ 20.7 million
Oct 1, 2023 $ 0.649
+2.36%
$ 45.54 million $ 18.7 million
Sep 30, 2023 $ 0.634
+0.46%
$ 44.48 million $ 9.7 million
Sep 29, 2023 $ 0.631
+0.15%
$ 44.28 million $ 16.65 million
Sep 28, 2023 $ 0.63
+2.29%
$ 44.21 million $ 15.27 million
Sep 27, 2023 $ 0.616
-1.41%
$ 43.22 million $ 14.54 million
Sep 26, 2023 $ 0.625
-0.64%
$ 43.84 million $ 10.73 million
Sep 25, 2023 $ 0.629
+0.85%
$ 44.12 million $ 17.34 million
Sep 24, 2023 $ 0.623
-2.46%
$ 43.75 million $ 11.05 million
Sep 23, 2023 $ 0.639
+0.85%
$ 44.84 million $ 15.19 million
Sep 22, 2023 $ 0.634
+1.10%
$ 44.46 million $ 13.77 million
Sep 21, 2023 $ 0.627
-1.23%
$ 43.97 million $ 12.51 million
Sep 20, 2023 $ 0.634
-0.84%
$ 44.52 million $ 16.34 million
Sep 19, 2023 $ 0.64
+0.86%
$ 44.9 million $ 25.05 million
Sep 18, 2023 $ 0.634
+1.00%
$ 44.52 million $ 23.91 million
Sep 17, 2023 $ 0.628
-8.80%
$ 44.08 million $ 30.09 million
Sep 16, 2023 $ 0.689
+7.91%
$ 48.33 million $ 57.57 million
Sep 15, 2023 $ 0.638
+0.12%
$ 44.8 million $ 14.68 million
Sep 14, 2023 $ 0.638
+2.26%
$ 44.74 million $ 8.09 million
Sep 13, 2023 $ 0.624
+1.47%
$ 43.76 million $ 10.14 million
Sep 12, 2023 $ 0.615
-0.08%
$ 43.12 million $ 16.01 million
Sep 11, 2023 $ 0.615
-5.56%
$ 43.16 million $ 14.39 million
Sep 10, 2023 $ 0.651
-4.06%
$ 45.7 million $ 22.4 million
Sep 9, 2023 $ 0.678
+0.78%
$ 47.61 million $ 7.37 million
Sep 8, 2023 $ 0.673
-0.33%
$ 47.24 million $ 10.7 million
Sep 7, 2023 $ 0.675
+1.96%
$ 47.4 million $ 26.72 million
Sep 6, 2023 $ 0.662
-0.01%
$ 46.48 million $ 19.67 million
Sep 5, 2023 $ 0.662
+0.63%
$ 46.48 million $ 17.8 million
Sep 4, 2023 $ 0.658
+0.86%
$ 46.19 million $ 13.03 million
Sep 3, 2023 $ 0.653
-1.78%
$ 45.79 million $ 12.39 million
Sep 2, 2023 $ 0.664
-0.27%
$ 46.63 million $ 16.44 million
Sep 1, 2023 $ 0.666
-0.19%
$ 46.75 million $ 25.56 million
Aug 31, 2023 $ 0.668
-5.35%
$ 46.84 million $ 20.3 million
Aug 30, 2023 $ 0.705
-2.15%
$ 49.49 million $ 17.71 million
Aug 29, 2023 $ 0.721
+3.26%
$ 50.58 million $ 39.45 million
Aug 28, 2023 $ 0.698
+0.85%
$ 48.98 million $ 29.94 million
Aug 27, 2023 $ 0.692
-0.18%
$ 48.56 million $ 5.37 million
Aug 26, 2023 $ 0.693
+0.11%
$ 48.65 million $ 6.53 million
Aug 25, 2023 $ 0.692
-1.93%
$ 48.59 million $ 15.24 million
Aug 24, 2023 $ 0.706
-0.72%
$ 49.54 million $ 19.54 million
Aug 23, 2023 $ 0.711
+2.41%
$ 49.9 million $ 13.95 million
Aug 22, 2023 $ 0.694
-1.89%
$ 48.73 million $ 30.61 million
Aug 21, 2023 $ 0.708
-1.96%
$ 49.66 million $ 33.36 million