Kava Historical Data

KAVA Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.972
+2.16%
$ 68.17 million $ 41.86 million
Jan 31, 2023 $ 0.951
+1.06%
$ 66.72 million $ 65.77 million
Jan 30, 2023 $ 0.941
-8.93%
$ 66.02 million $ 69.21 million
Jan 29, 2023 $ 1.03
+2.87%
$ 72.5 million $ 79.07 million
Jan 28, 2023 $ 1
-2.01%
$ 70.48 million $ 89.34 million
Jan 27, 2023 $ 1.02
-0.89%
$ 71.93 million $ 66.74 million
Jan 26, 2023 $ 1.03
+2.26%
$ 72.57 million $ 70.41 million
Jan 25, 2023 $ 1.01
-5.64%
$ 71.15 million $ 82.1 million
Jan 24, 2023 $ 1.07
+7.52%
$ 75.41 million $ 136.13 million
Jan 23, 2023 $ 0.999
+0.27%
$ 70.14 million $ 74.61 million
Jan 22, 2023 $ 0.997
-5.23%
$ 69.95 million $ 60.03 million
Jan 21, 2023 $ 1.05
-1.11%
$ 73.81 million $ 74.96 million
Jan 20, 2023 $ 1.06
+4.99%
$ 74.63 million $ 163.93 million
Jan 19, 2023 $ 1.01
-3.20%
$ 71.09 million $ 440.08 million
Jan 18, 2023 $ 1.05
+11.17%
$ 73.44 million $ 208.71 million
Jan 17, 2023 $ 0.941
+3.08%
$ 66.06 million $ 44.53 million
Jan 16, 2023 $ 0.913
+7.51%
$ 64.09 million $ 80.86 million
Jan 15, 2023 $ 0.849
+0.99%
$ 59.61 million $ 87.72 million
Jan 14, 2023 $ 0.841
+7.72%
$ 59.02 million $ 90.98 million
Jan 13, 2023 $ 0.781
+2.48%
$ 54.85 million $ 53.19 million
Jan 12, 2023 $ 0.762
+3.48%
$ 53.46 million $ 61.78 million
Jan 11, 2023 $ 0.736
-1.37%
$ 51.67 million $ 23.3 million
Jan 10, 2023 $ 0.747
+1.25%
$ 52.39 million $ 33.43 million
Jan 9, 2023 $ 0.737
+8.41%
$ 51.74 million $ 66.45 million
Jan 8, 2023 $ 0.68
+3.42%
$ 47.73 million $ 32.62 million
Jan 7, 2023 $ 0.658
-0.32%
$ 46.15 million $ 22.1 million
Jan 6, 2023 $ 0.66
+0.30%
$ 46.3 million $ 33.67 million
Jan 5, 2023 $ 0.658
+4.72%
$ 46.16 million $ 47.53 million
Jan 4, 2023 $ 0.628
+1.14%
$ 44.08 million $ 48.37 million
Jan 3, 2023 $ 0.621
+13.89%
$ 43.59 million $ 77.7 million
Jan 2, 2023 $ 0.545
+1.69%
$ 38.27 million $ 20.47 million
Jan 1, 2023 $ 0.536
-6.44%
$ 37.64 million $ 37.29 million
Dec 31, 2022 $ 0.573
-3.96%
$ 40.23 million $ 44.52 million
Dec 30, 2022 $ 0.597
-4.45%
$ 41.89 million $ 13.46 million
Dec 29, 2022 $ 0.625
-5.04%
$ 43.83 million $ 10.89 million
Dec 28, 2022 $ 0.658
-5.27%
$ 46.15 million $ 12.26 million
Dec 27, 2022 $ 0.694
-0.43%
$ 48.71 million $ 8.53 million
Dec 26, 2022 $ 0.697
+1.12%
$ 48.93 million $ 8.11 million
Dec 25, 2022 $ 0.69
-2.60%
$ 48.39 million $ 18.13 million
Dec 24, 2022 $ 0.708
-2.65%
$ 49.68 million $ 13.57 million
Dec 23, 2022 $ 0.727
+1.38%
$ 51.03 million $ 17.76 million
Dec 22, 2022 $ 0.717
+0.28%
$ 50.33 million $ 19.3 million
Dec 21, 2022 $ 0.715
-0.89%
$ 50.19 million $ 17 million
Dec 20, 2022 $ 0.722
+6.59%
$ 50.65 million $ 22.5 million
Dec 19, 2022 $ 0.677
-3.64%
$ 47.52 million $ 16.68 million
Dec 18, 2022 $ 0.703
-1.93%
$ 49.32 million $ 12.81 million
Dec 17, 2022 $ 0.717
-1.23%
$ 50.29 million $ 30.07 million
Dec 16, 2022 $ 0.726
-16.05%
$ 50.91 million $ 71.92 million
Dec 15, 2022 $ 0.864
-0.20%
$ 60.65 million $ 71.52 million
Dec 14, 2022 $ 0.866
+1.43%
$ 60.76 million $ 20.09 million