Kava Historical Data

KAVA Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.425
+1.05%
$ 460.24 million $ 8.03 million
Jul 18, 2025 $ 0.421
-3.17%
$ 455.57 million $ 23.03 million
Jul 17, 2025 $ 0.435
+0.19%
$ 470.5 million $ 13.88 million
Jul 16, 2025 $ 0.434
+0.70%
$ 469.53 million $ 13.26 million
Jul 15, 2025 $ 0.431
+0.37%
$ 466.27 million $ 14.24 million
Jul 14, 2025 $ 0.429
-0.34%
$ 464.56 million $ 17.44 million
Jul 13, 2025 $ 0.43
+0.20%
$ 466.14 million $ 21.81 million
Jul 12, 2025 $ 0.43
+3.45%
$ 465.21 million $ 29.49 million
Jul 11, 2025 $ 0.415
+0.97%
$ 449.7 million $ 31.33 million
Jul 10, 2025 $ 0.406
+0.80%
$ 440.95 million $ 7.64 million
Jul 9, 2025 $ 0.403
+0.88%
$ 436.57 million $ 6.98 million
Jul 8, 2025 $ 0.4
+1.50%
$ 432.71 million $ 13.5 million
Jul 7, 2025 $ 0.394
-0.34%
$ 426.32 million $ 13.23 million
Jul 6, 2025 $ 0.395
+1.41%
$ 427.76 million $ 10.97 million
Jul 5, 2025 $ 0.39
-0.68%
$ 421.84 million $ 6.41 million
Jul 4, 2025 $ 0.393
-3.29%
$ 425.73 million $ 11.46 million
Jul 3, 2025 $ 0.407
-0.46%
$ 440.23 million $ 9.19 million
Jul 2, 2025 $ 0.408
+2.77%
$ 442.26 million $ 7.63 million
Jul 1, 2025 $ 0.397
-0.73%
$ 430.33 million $ 8.93 million
Jun 30, 2025 $ 0.4
-1.91%
$ 433.5 million $ 9.2 million
Jun 29, 2025 $ 0.408
+0.92%
$ 441.93 million $ 5.73 million
Jun 28, 2025 $ 0.404
+0.21%
$ 437.91 million $ 6.88 million
Jun 27, 2025 $ 0.404
+0.46%
$ 437.01 million $ 6.16 million
Jun 26, 2025 $ 0.402
-1.32%
$ 435 million $ 7.36 million
Jun 25, 2025 $ 0.407
-2.29%
$ 440.84 million $ 7.4 million
Jun 24, 2025 $ 0.417
-2.09%
$ 451.15 million $ 11.55 million
Jun 23, 2025 $ 0.426
+4.97%
$ 460.77 million $ 8.38 million
Jun 22, 2025 $ 0.405
-0.35%
$ 438.99 million $ 13.59 million
Jun 21, 2025 $ 0.407
+0.13%
$ 440.52 million $ 12.48 million
Jun 20, 2025 $ 0.406
+0.16%
$ 439.96 million $ 8.44 million
Jun 19, 2025 $ 0.406
-1.93%
$ 439.25 million $ 6.84 million
Jun 18, 2025 $ 0.414
-1.01%
$ 447.9 million $ 9.46 million
Jun 17, 2025 $ 0.418
-3.35%
$ 452.5 million $ 9.19 million
Jun 16, 2025 $ 0.432
+1.10%
$ 468.18 million $ 9 million
Jun 15, 2025 $ 0.428
+1.74%
$ 463.1 million $ 3.99 million
Jun 14, 2025 $ 0.42
-1.09%
$ 455.17 million $ 5.05 million
Jun 13, 2025 $ 0.425
+1.57%
$ 460.18 million $ 24.47 million
Jun 12, 2025 $ 0.418
-0.86%
$ 453.08 million $ 13.44 million
Jun 11, 2025 $ 0.422
-7.18%
$ 456.99 million $ 16.5 million
Jun 10, 2025 $ 0.455
-0.25%
$ 492.36 million $ 25.3 million
Jun 9, 2025 $ 0.456
+1.56%
$ 493.59 million $ 12.47 million
Jun 8, 2025 $ 0.449
+1.18%
$ 486 million $ 10.57 million
Jun 7, 2025 $ 0.444
+3.34%
$ 480.34 million $ 11.87 million
Jun 6, 2025 $ 0.429
+2.47%
$ 464.81 million $ 14.76 million
Jun 5, 2025 $ 0.419
-4.25%
$ 453.6 million $ 38.97 million
Jun 4, 2025 $ 0.437
+1.13%
$ 473.75 million $ 21.9 million
Jun 3, 2025 $ 0.433
+0.80%
$ 468.44 million $ 14.01 million
Jun 2, 2025 $ 0.429
+3.74%
$ 464.7 million $ 10.43 million
Jun 1, 2025 $ 0.414
-1.19%
$ 447.95 million $ 8.98 million
May 31, 2025 $ 0.419
+8.83%
$ 453.33 million $ 37.54 million