Kava Historical Data

KAVA Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.854
-0.65%
$ 59.9 million $ 29.99 million
Dec 12, 2022 $ 0.859
-1.89%
$ 60.29 million $ 31.27 million
Dec 11, 2022 $ 0.876
-0.95%
$ 61.45 million $ 49.48 million
Dec 10, 2022 $ 0.884
+0.73%
$ 62.03 million $ 25.65 million
Dec 9, 2022 $ 0.878
+0.63%
$ 61.58 million $ 53.82 million
Dec 8, 2022 $ 0.872
+4.67%
$ 61.2 million $ 129.29 million
Dec 7, 2022 $ 0.833
-3.59%
$ 58.47 million $ 37.06 million
Dec 6, 2022 $ 0.864
-3.86%
$ 60.64 million $ 20.31 million
Dec 5, 2022 $ 0.899
-1.63%
$ 63.07 million $ 23.42 million
Dec 4, 2022 $ 0.914
+0.49%
$ 64.12 million $ 24.44 million
Dec 3, 2022 $ 0.909
-0.98%
$ 63.8 million $ 23.77 million
Dec 2, 2022 $ 0.918
+1.54%
$ 64.43 million $ 44.46 million
Dec 1, 2022 $ 0.904
+2.07%
$ 63.45 million $ 26.06 million
Nov 30, 2022 $ 0.886
+2.55%
$ 62.17 million $ 16.5 million
Nov 29, 2022 $ 0.864
+2.57%
$ 60.62 million $ 12.76 million
Nov 28, 2022 $ 0.842
-0.77%
$ 59.1 million $ 12.67 million
Nov 27, 2022 $ 0.848
-0.91%
$ 59.54 million $ 14.98 million
Nov 26, 2022 $ 0.856
-1.32%
$ 60.09 million $ 32.62 million
Nov 25, 2022 $ 0.868
-5.10%
$ 60.89 million $ 48.19 million
Nov 24, 2022 $ 0.914
+1.25%
$ 64.16 million $ 40.05 million
Nov 23, 2022 $ 0.903
+0.57%
$ 63.37 million $ 32.54 million
Nov 22, 2022 $ 0.898
+6.70%
$ 63.01 million $ 64.55 million
Nov 21, 2022 $ 0.842
+0.49%
$ 59.05 million $ 158.58 million
Nov 20, 2022 $ 0.838
-4.21%
$ 58.77 million $ 184.9 million
Nov 19, 2022 $ 0.875
-3.18%
$ 61.38 million $ 10.16 million
Nov 18, 2022 $ 0.903
-5.45%
$ 63.39 million $ 22.66 million
Nov 17, 2022 $ 0.955
+5.46%
$ 67.05 million $ 23.89 million
Nov 16, 2022 $ 0.906
-4.24%
$ 63.58 million $ 50.94 million
Nov 15, 2022 $ 0.946
+5.27%
$ 66.39 million $ 112.08 million
Nov 14, 2022 $ 0.899
-3.42%
$ 63.07 million $ 20.14 million
Nov 13, 2022 $ 0.931
-2.69%
$ 65.32 million $ 13.76 million
Nov 12, 2022 $ 0.957
-3.53%
$ 67.13 million $ 31.33 million
Nov 11, 2022 $ 0.992
-3.69%
$ 69.58 million $ 32.22 million
Nov 10, 2022 $ 1.04
+25.63%
$ 72.69 million $ 27.02 million
Nov 9, 2022 $ 0.825
-28.77%
$ 57.87 million $ 29.24 million
Nov 8, 2022 $ 1.16
-14.85%
$ 81.25 million $ 40.68 million
Nov 7, 2022 $ 1.36
-2.51%
$ 95.41 million $ 23.37 million
Nov 6, 2022 $ 1.39
-4.21%
$ 97.87 million $ 21.74 million
Nov 5, 2022 $ 1.46
-0.15%
$ 102.17 million $ 30.86 million
Nov 4, 2022 $ 1.46
+4.07%
$ 102.41 million $ 31.61 million
Nov 3, 2022 $ 1.4
+2.27%
$ 98.37 million $ 26.94 million
Nov 2, 2022 $ 1.37
-3.15%
$ 96.16 million $ 28.98 million
Nov 1, 2022 $ 1.41
-2.78%
$ 99.29 million $ 17.91 million
Oct 31, 2022 $ 1.46
-0.70%
$ 102.12 million $ 23.25 million
Oct 30, 2022 $ 1.47
-1.81%
$ 102.84 million $ 17.26 million
Oct 29, 2022 $ 1.49
-0.07%
$ 104.74 million $ 20.07 million
Oct 28, 2022 $ 1.49
+1.52%
$ 104.82 million $ 19.9 million
Oct 27, 2022 $ 1.47
-4.99%
$ 103.24 million $ 24.62 million
Oct 26, 2022 $ 1.55
+0.92%
$ 108.67 million $ 53.65 million
Oct 25, 2022 $ 1.53
+1.20%
$ 107.68 million $ 32.91 million