Kava Historical Data

KAVA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0631
-0.32%
$ 68.36 million $ 5.89 million
Feb 3, 2026 $ 0.0633
-1.99%
$ 68.58 million $ 6.21 million
Feb 2, 2026 $ 0.0646
+4.08%
$ 69.97 million $ 4.24 million
Feb 1, 2026 $ 0.0621
-0.43%
$ 67.24 million $ 5.44 million
Jan 31, 2026 $ 0.0624
-10.39%
$ 67.53 million $ 5.7 million
Jan 30, 2026 $ 0.0696
-1.46%
$ 75.35 million $ 7.34 million
Jan 29, 2026 $ 0.0706
-8.71%
$ 76.47 million $ 4.44 million
Jan 28, 2026 $ 0.0774
-1.11%
$ 83.77 million $ 3.61 million
Jan 27, 2026 $ 0.0782
+0.86%
$ 84.71 million $ 4.09 million
Jan 26, 2026 $ 0.0776
+3.22%
$ 83.99 million $ 5.94 million
Jan 25, 2026 $ 0.0751
-7.03%
$ 81.37 million $ 4.62 million
Jan 24, 2026 $ 0.0808
+0.75%
$ 87.52 million $ 2.81 million
Jan 23, 2026 $ 0.0802
+0.65%
$ 86.87 million $ 5.5 million
Jan 22, 2026 $ 0.0797
-1.72%
$ 86.31 million $ 3.9 million
Jan 21, 2026 $ 0.0811
+4.15%
$ 87.82 million $ 5.07 million
Jan 20, 2026 $ 0.0779
-10.06%
$ 84.32 million $ 7.66 million
Jan 19, 2026 $ 0.0866
-4.82%
$ 93.76 million $ 7.14 million
Jan 18, 2026 $ 0.091
-0.70%
$ 98.55 million $ 9.36 million
Jan 17, 2026 $ 0.0916
+0.38%
$ 99.2 million $ 5 million
Jan 16, 2026 $ 0.0913
-1.43%
$ 98.83 million $ 9.6 million
Jan 15, 2026 $ 0.0926
+2.71%
$ 99.96 million $ 19.79 million
Jan 14, 2026 $ 0.0901
+3.84%
$ 97.62 million $ 7.67 million
Jan 13, 2026 $ 0.0868
+3.76%
$ 94.03 million $ 8.93 million
Jan 12, 2026 $ 0.0837
-3.79%
$ 90.59 million $ 5.58 million
Jan 11, 2026 $ 0.087
+1.22%
$ 94.17 million $ 18.63 million
Jan 10, 2026 $ 0.0859
+0.07%
$ 93.04 million $ 4.04 million
Jan 9, 2026 $ 0.0859
+0.92%
$ 92.97 million $ 5.98 million
Jan 8, 2026 $ 0.0851
-3.25%
$ 92.14 million $ 6.17 million
Jan 7, 2026 $ 0.0879
-1.79%
$ 95.22 million $ 4.68 million
Jan 6, 2026 $ 0.0895
+3.46%
$ 96.96 million $ 5.18 million
Jan 5, 2026 $ 0.0866
+2.11%
$ 93.72 million $ 4.23 million
Jan 4, 2026 $ 0.0848
+1.68%
$ 91.78 million $ 3.84 million
Jan 3, 2026 $ 0.0834
+2.81%
$ 90.27 million $ 4.29 million
Jan 2, 2026 $ 0.0811
+3.22%
$ 87.81 million $ 5.25 million
Jan 1, 2026 $ 0.0786
+4.33%
$ 85.07 million $ 4.07 million
Dec 31, 2025 $ 0.0751
-4.48%
$ 81.54 million $ 6.23 million
Dec 30, 2025 $ 0.0778
+2.38%
$ 85.21 million $ 4.77 million
Dec 29, 2025 $ 0.0762
-3.85%
$ 82.32 million $ 5.83 million
Dec 28, 2025 $ 0.0791
+0.23%
$ 85.85 million $ 12.08 million
Dec 27, 2025 $ 0.0794
+5.51%
$ 85.48 million $ 4.66 million
Dec 26, 2025 $ 0.075
-0.56%
$ 81.46 million $ 4.06 million
Dec 25, 2025 $ 0.076
-2.00%
$ 81.72 million $ 7.13 million
Dec 24, 2025 $ 0.0768
+2.01%
$ 84 million $ 4.77 million
Dec 23, 2025 $ 0.0753
-3.43%
$ 81.49 million $ 3.73 million
Dec 22, 2025 $ 0.0779
+1.41%
$ 84.39 million $ 4.44 million
Dec 21, 2025 $ 0.0767
-3.35%
$ 83.17 million $ 8.15 million
Dec 20, 2025 $ 0.0793
+0.66%
$ 85.9 million $ 3.27 million
Dec 19, 2025 $ 0.0793
+9.33%
$ 85.34 million $ 4.8 million
Dec 18, 2025 $ 0.0728
-7.46%
$ 78.55 million $ 5.75 million
Dec 17, 2025 $ 0.0787
-9.96%
$ 85.18 million $ 5.13 million