Kava Historical Data

KAVA Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.722
-0.10%
$ 50.63 million $ 18.13 million
Aug 19, 2023 $ 0.722
+0.66%
$ 50.69 million $ 24 million
Aug 18, 2023 $ 0.718
+5.76%
$ 50.36 million $ 66.09 million
Aug 17, 2023 $ 0.679
-7.30%
$ 47.61 million $ 47.45 million
Aug 16, 2023 $ 0.732
-7.28%
$ 51.36 million $ 30.77 million
Aug 15, 2023 $ 0.789
-4.87%
$ 55.4 million $ 22.81 million
Aug 14, 2023 $ 0.83
+0.67%
$ 58.24 million $ 15.42 million
Aug 13, 2023 $ 0.824
-1.69%
$ 57.85 million $ 15.37 million
Aug 12, 2023 $ 0.839
+1.35%
$ 58.84 million $ 9.56 million
Aug 11, 2023 $ 0.827
+0.14%
$ 58.06 million $ 9.6 million
Aug 10, 2023 $ 0.826
-0.42%
$ 57.98 million $ 14.51 million
Aug 9, 2023 $ 0.83
-0.42%
$ 58.22 million $ 10.96 million
Aug 8, 2023 $ 0.833
+0.77%
$ 58.46 million $ 13.12 million
Aug 7, 2023 $ 0.827
-1.01%
$ 58.01 million $ 11.35 million
Aug 6, 2023 $ 0.835
+0.01%
$ 58.6 million $ 11.83 million
Aug 5, 2023 $ 0.835
-1.44%
$ 58.6 million $ 18.51 million
Aug 4, 2023 $ 0.847
-0.89%
$ 59.45 million $ 20.11 million
Aug 3, 2023 $ 0.855
-1.15%
$ 59.99 million $ 26.82 million
Aug 2, 2023 $ 0.865
-0.17%
$ 60.68 million $ 38.99 million
Aug 1, 2023 $ 0.866
-0.20%
$ 60.78 million $ 33.86 million
Jul 31, 2023 $ 0.868
-0.62%
$ 60.9 million $ 32.56 million
Jul 30, 2023 $ 0.873
-2.05%
$ 61.28 million $ 31.36 million
Jul 29, 2023 $ 0.892
+0.95%
$ 62.57 million $ 23.09 million
Jul 28, 2023 $ 0.883
-0.67%
$ 61.98 million $ 39.17 million
Jul 27, 2023 $ 0.889
+1.77%
$ 62.4 million $ 34.22 million
Jul 26, 2023 $ 0.874
+2.69%
$ 61.31 million $ 45.48 million
Jul 25, 2023 $ 0.851
-1.02%
$ 59.7 million $ 64.44 million
Jul 24, 2023 $ 0.859
-4.92%
$ 60.31 million $ 33.76 million
Jul 23, 2023 $ 0.903
+0.23%
$ 63.39 million $ 13.31 million
Jul 22, 2023 $ 0.9
-0.91%
$ 63.18 million $ 17.65 million
Jul 21, 2023 $ 0.909
+1.11%
$ 63.77 million $ 20.2 million
Jul 20, 2023 $ 0.898
-0.18%
$ 63.04 million $ 20.82 million
Jul 19, 2023 $ 0.9
+0.30%
$ 63.15 million $ 18.75 million
Jul 18, 2023 $ 0.897
-3.43%
$ 62.94 million $ 23.59 million
Jul 17, 2023 $ 0.929
+0.95%
$ 65.17 million $ 33.08 million
Jul 16, 2023 $ 0.919
-1.56%
$ 64.51 million $ 23.66 million
Jul 15, 2023 $ 0.934
+0.54%
$ 65.53 million $ 21.47 million
Jul 14, 2023 $ 0.929
-2.89%
$ 65.18 million $ 59.55 million
Jul 13, 2023 $ 0.956
-1.27%
$ 67.12 million $ 79.57 million
Jul 12, 2023 $ 0.969
-4.85%
$ 67.98 million $ 87.07 million
Jul 11, 2023 $ 1.02
+4.31%
$ 71.46 million $ 62.97 million
Jul 10, 2023 $ 0.976
+4.86%
$ 68.51 million $ 88.85 million
Jul 9, 2023 $ 0.931
-1.74%
$ 65.33 million $ 22.38 million
Jul 8, 2023 $ 0.947
+0.22%
$ 66.48 million $ 20.79 million
Jul 7, 2023 $ 0.945
+1.02%
$ 66.33 million $ 25.94 million
Jul 6, 2023 $ 0.936
-0.53%
$ 65.66 million $ 47.05 million
Jul 5, 2023 $ 0.941
-2.45%
$ 66.01 million $ 47.49 million
Jul 4, 2023 $ 0.964
+0.09%
$ 67.68 million $ 31.34 million
Jul 3, 2023 $ 0.964
+1.01%
$ 67.61 million $ 30.62 million
Jul 2, 2023 $ 0.954
+0.17%
$ 66.94 million $ 25.48 million