Kava Historical Data

KAVA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0873
+2.19%
$ 94.72 million $ 5.05 million
Dec 15, 2025 $ 0.0849
-4.14%
$ 92.49 million $ 5.28 million
Dec 14, 2025 $ 0.0885
-6.69%
$ 95.85 million $ 5.01 million
Dec 13, 2025 $ 0.0949
-1.66%
$ 102.72 million $ 4.15 million
Dec 12, 2025 $ 0.0965
-6.37%
$ 104.45 million $ 8.22 million
Dec 11, 2025 $ 0.103
-5.09%
$ 111.54 million $ 5.38 million
Dec 10, 2025 $ 0.109
-1.79%
$ 117.55 million $ 9.94 million
Dec 9, 2025 $ 0.111
+6.04%
$ 119.64 million $ 9.45 million
Dec 8, 2025 $ 0.104
-0.27%
$ 112.88 million $ 6.39 million
Dec 7, 2025 $ 0.105
-6.11%
$ 113.02 million $ 6.92 million
Dec 6, 2025 $ 0.111
-0.97%
$ 120.54 million $ 5.9 million
Dec 5, 2025 $ 0.112
-3.40%
$ 121.73 million $ 5.97 million
Dec 4, 2025 $ 0.116
-4.03%
$ 126.03 million $ 15.05 million
Dec 3, 2025 $ 0.121
+0.04%
$ 131.32 million $ 5.75 million
Dec 2, 2025 $ 0.121
+4.71%
$ 131.25 million $ 5.12 million
Dec 1, 2025 $ 0.116
-6.62%
$ 125.42 million $ 6.93 million
Nov 30, 2025 $ 0.125
-1.60%
$ 134.22 million $ 5.44 million
Nov 29, 2025 $ 0.127
+0.95%
$ 138.02 million $ 5.37 million
Nov 28, 2025 $ 0.126
-1.14%
$ 136.69 million $ 9.69 million
Nov 27, 2025 $ 0.127
+3.01%
$ 138.22 million $ 8.71 million
Nov 26, 2025 $ 0.123
+1.45%
$ 133.61 million $ 9.71 million
Nov 25, 2025 $ 0.121
+1.59%
$ 131.53 million $ 8.41 million
Nov 24, 2025 $ 0.12
+4.46%
$ 129.22 million $ 6.5 million
Nov 23, 2025 $ 0.116
+2.13%
$ 124.22 million $ 4.85 million
Nov 22, 2025 $ 0.114
-1.46%
$ 122.93 million $ 5.6 million
Nov 21, 2025 $ 0.114
-6.39%
$ 125.66 million $ 8.02 million
Nov 20, 2025 $ 0.124
-1.08%
$ 131.42 million $ 9.65 million
Nov 19, 2025 $ 0.125
-3.42%
$ 135.66 million $ 9.03 million
Nov 18, 2025 $ 0.13
+1.93%
$ 140.45 million $ 9.31 million
Nov 17, 2025 $ 0.128
-2.47%
$ 138.51 million $ 9.05 million
Nov 16, 2025 $ 0.13
-6.12%
$ 141.9 million $ 11.35 million
Nov 15, 2025 $ 0.139
-3.57%
$ 150.03 million $ 17.48 million
Nov 14, 2025 $ 0.145
-7.67%
$ 155.82 million $ 30.95 million
Nov 13, 2025 $ 0.152
+5.85%
$ 170.32 million $ 61.4 million
Nov 12, 2025 $ 0.144
-1.34%
$ 155.11 million $ 7.38 million
Nov 11, 2025 $ 0.146
-12.94%
$ 157.59 million $ 25.29 million
Nov 10, 2025 $ 0.167
+6.42%
$ 181.02 million $ 93.61 million
Nov 9, 2025 $ 0.157
+12.61%
$ 170.65 million $ 147.78 million
Nov 8, 2025 $ 0.139
+8.68%
$ 150.96 million $ 31.71 million
Nov 7, 2025 $ 0.128
+15.39%
$ 138.91 million $ 12.76 million
Nov 6, 2025 $ 0.111
-3.11%
$ 120.38 million $ 4.76 million
Nov 5, 2025 $ 0.115
+3.46%
$ 124.25 million $ 5.9 million
Nov 4, 2025 $ 0.111
-6.41%
$ 120.1 million $ 6.65 million
Nov 3, 2025 $ 0.119
-13.95%
$ 128.33 million $ 8.9 million
Nov 2, 2025 $ 0.138
+2.04%
$ 149.11 million $ 17.64 million
Nov 1, 2025 $ 0.135
+6.34%
$ 146.16 million $ 6.93 million
Oct 31, 2025 $ 0.126
-1.74%
$ 137.45 million $ 5.27 million
Oct 30, 2025 $ 0.127
-8.61%
$ 138.81 million $ 11.52 million
Oct 29, 2025 $ 0.139
-1.94%
$ 150.34 million $ 7.31 million
Oct 28, 2025 $ 0.142
-0.99%
$ 153.33 million $ 6.86 million