Kava Historical Data

KAVA Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.367
-0.95%
$ 396.99 million $ 6.43 million
Sep 6, 2025 $ 0.37
+0.08%
$ 400.73 million $ 6.74 million
Sep 5, 2025 $ 0.37
+0.38%
$ 400.5 million $ 14.7 million
Sep 4, 2025 $ 0.369
+0.09%
$ 398.94 million $ 13.23 million
Sep 3, 2025 $ 0.369
-0.42%
$ 399.37 million $ 6.75 million
Sep 2, 2025 $ 0.371
-0.46%
$ 401.52 million $ 9.79 million
Sep 1, 2025 $ 0.373
-0.75%
$ 403.92 million $ 14.3 million
Aug 31, 2025 $ 0.379
-0.15%
$ 407.25 million $ 14.88 million
Aug 30, 2025 $ 0.378
+0.03%
$ 410.64 million $ 12.83 million
Aug 29, 2025 $ 0.378
-1.83%
$ 409.39 million $ 15.69 million
Aug 28, 2025 $ 0.385
+4.81%
$ 417.08 million $ 25.67 million
Aug 27, 2025 $ 0.368
-0.82%
$ 397.87 million $ 10.14 million
Aug 26, 2025 $ 0.371
+0.44%
$ 401.8 million $ 25.75 million
Aug 25, 2025 $ 0.37
+0.34%
$ 399.77 million $ 26.59 million
Aug 24, 2025 $ 0.369
-2.17%
$ 399.77 million $ 12.96 million
Aug 23, 2025 $ 0.378
-1.93%
$ 408.66 million $ 11.61 million
Aug 22, 2025 $ 0.386
+3.87%
$ 417.25 million $ 17.65 million
Aug 21, 2025 $ 0.373
-0.63%
$ 402.34 million $ 12.65 million
Aug 20, 2025 $ 0.376
+0.69%
$ 406.57 million $ 12.04 million
Aug 19, 2025 $ 0.374
-1.60%
$ 403.51 million $ 12.16 million
Aug 18, 2025 $ 0.38
-0.62%
$ 411.54 million $ 14.33 million
Aug 17, 2025 $ 0.382
+0.37%
$ 414.07 million $ 20.18 million
Aug 16, 2025 $ 0.381
+0.81%
$ 412.57 million $ 21.81 million
Aug 15, 2025 $ 0.378
+5.86%
$ 409.32 million $ 33.99 million
Aug 14, 2025 $ 0.357
-8.73%
$ 386.66 million $ 28.37 million
Aug 13, 2025 $ 0.391
-0.08%
$ 423.64 million $ 20.18 million
Aug 12, 2025 $ 0.392
+4.77%
$ 423.98 million $ 13.04 million
Aug 11, 2025 $ 0.374
-5.00%
$ 404.66 million $ 30.65 million
Aug 10, 2025 $ 0.393
-1.24%
$ 425.96 million $ 14.67 million
Aug 9, 2025 $ 0.398
+1.07%
$ 431.26 million $ 16.65 million
Aug 8, 2025 $ 0.394
-0.55%
$ 426.74 million $ 27.43 million
Aug 7, 2025 $ 0.396
+2.46%
$ 429.13 million $ 18.04 million
Aug 6, 2025 $ 0.387
-0.21%
$ 418.82 million $ 11.9 million
Aug 5, 2025 $ 0.388
-1.97%
$ 419.82 million $ 8.93 million
Aug 4, 2025 $ 0.396
+1.50%
$ 428.25 million $ 8.33 million
Aug 3, 2025 $ 0.39
+1.43%
$ 422.44 million $ 8.29 million
Aug 2, 2025 $ 0.386
+0.85%
$ 416.33 million $ 7.86 million
Aug 1, 2025 $ 0.382
+0.47%
$ 414.29 million $ 12.73 million
Jul 31, 2025 $ 0.38
-2.78%
$ 411.7 million $ 9.81 million
Jul 30, 2025 $ 0.391
+0.26%
$ 423.43 million $ 14.26 million
Jul 29, 2025 $ 0.39
-0.64%
$ 422.29 million $ 8.77 million
Jul 28, 2025 $ 0.392
-2.72%
$ 425.01 million $ 13.22 million
Jul 27, 2025 $ 0.403
+1.24%
$ 436.91 million $ 7.35 million
Jul 26, 2025 $ 0.399
-0.36%
$ 431.58 million $ 7.94 million
Jul 25, 2025 $ 0.4
-0.20%
$ 433.14 million $ 20.45 million
Jul 24, 2025 $ 0.401
-2.26%
$ 434.01 million $ 15.7 million
Jul 23, 2025 $ 0.41
-5.25%
$ 444.03 million $ 19.29 million
Jul 22, 2025 $ 0.433
-0.92%
$ 468.63 million $ 19.77 million
Jul 21, 2025 $ 0.437
+1.22%
$ 472.96 million $ 20.71 million
Jul 20, 2025 $ 0.432
+1.52%
$ 467.26 million $ 18.11 million