Kava Historical Data

KAVA Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.885
-0.20%
$ 62.07 million $ 40.74 million
Mar 22, 2023 $ 0.886
-9.04%
$ 62.2 million $ 70.53 million
Mar 21, 2023 $ 0.975
+3.24%
$ 68.39 million $ 72.96 million
Mar 20, 2023 $ 0.944
-5.26%
$ 66.24 million $ 39.8 million
Mar 19, 2023 $ 0.996
+0.48%
$ 69.91 million $ 29.59 million
Mar 18, 2023 $ 0.991
-4.50%
$ 69.57 million $ 52.48 million
Mar 17, 2023 $ 1.04
+4.63%
$ 72.84 million $ 55.05 million
Mar 16, 2023 $ 0.992
-8.86%
$ 69.6 million $ 49.49 million
Mar 15, 2023 $ 1.09
-2.59%
$ 76.37 million $ 72.49 million
Mar 14, 2023 $ 1.12
+2.66%
$ 78.4 million $ 86.48 million
Mar 13, 2023 $ 1.09
+9.81%
$ 76.37 million $ 124.95 million
Mar 12, 2023 $ 0.991
+12.05%
$ 69.55 million $ 82.83 million
Mar 11, 2023 $ 0.885
-6.10%
$ 62.07 million $ 81.71 million
Mar 10, 2023 $ 0.942
+10.52%
$ 66.11 million $ 85.04 million
Mar 9, 2023 $ 0.852
+1.97%
$ 59.82 million $ 75.13 million
Mar 8, 2023 $ 0.836
+3.56%
$ 58.67 million $ 72.91 million
Mar 7, 2023 $ 0.807
-0.87%
$ 56.66 million $ 29.38 million
Mar 6, 2023 $ 0.815
+3.02%
$ 57.17 million $ 35.92 million
Mar 5, 2023 $ 0.791
-0.11%
$ 55.52 million $ 17.36 million
Mar 4, 2023 $ 0.793
-0.72%
$ 55.62 million $ 18.04 million
Mar 3, 2023 $ 0.798
-7.97%
$ 56.01 million $ 53.14 million
Mar 2, 2023 $ 0.867
-3.02%
$ 60.86 million $ 79.67 million
Mar 1, 2023 $ 0.894
+4.62%
$ 62.76 million $ 30.61 million
Feb 28, 2023 $ 0.855
-0.69%
$ 59.98 million $ 25.7 million
Feb 27, 2023 $ 0.861
-1.90%
$ 60.39 million $ 24.2 million
Feb 26, 2023 $ 0.877
+2.24%
$ 61.54 million $ 13 million
Feb 25, 2023 $ 0.858
-2.76%
$ 60.22 million $ 17.26 million
Feb 24, 2023 $ 0.882
-3.68%
$ 61.92 million $ 24.45 million
Feb 23, 2023 $ 0.916
+1.06%
$ 64.27 million $ 20.96 million
Feb 22, 2023 $ 0.906
-6.09%
$ 63.57 million $ 27.95 million
Feb 21, 2023 $ 0.965
-2.61%
$ 67.7 million $ 52.11 million
Feb 20, 2023 $ 0.991
+6.13%
$ 69.52 million $ 64.5 million
Feb 19, 2023 $ 0.933
+1.17%
$ 65.5 million $ 37.64 million
Feb 18, 2023 $ 0.923
+0.68%
$ 64.75 million $ 21.76 million
Feb 17, 2023 $ 0.916
+2.34%
$ 64.31 million $ 43.86 million
Feb 16, 2023 $ 0.895
-5.53%
$ 62.83 million $ 66.64 million
Feb 15, 2023 $ 0.948
+7.23%
$ 66.51 million $ 54.18 million
Feb 14, 2023 $ 0.884
+3.47%
$ 62.02 million $ 41.78 million
Feb 13, 2023 $ 0.854
-1.37%
$ 59.94 million $ 23.83 million
Feb 12, 2023 $ 0.866
+0.69%
$ 60.78 million $ 35.01 million
Feb 11, 2023 $ 0.86
+1.66%
$ 60.36 million $ 89.83 million
Feb 10, 2023 $ 0.846
-3.24%
$ 59.38 million $ 36.42 million
Feb 9, 2023 $ 0.874
-13.62%
$ 61.36 million $ 67.07 million
Feb 8, 2023 $ 1.01
-2.58%
$ 71.04 million $ 52.08 million
Feb 7, 2023 $ 1.04
+7.79%
$ 72.92 million $ 47.65 million
Feb 6, 2023 $ 0.964
-0.51%
$ 67.65 million $ 36.93 million
Feb 5, 2023 $ 0.969
-4.21%
$ 68 million $ 84.01 million
Feb 4, 2023 $ 1.01
-3.05%
$ 70.99 million $ 24.78 million
Feb 3, 2023 $ 1.04
+3.08%
$ 73.22 million $ 63.14 million
Feb 2, 2023 $ 1.01
+4.18%
$ 71.03 million $ 65.4 million