Kava Historical Data

KAVA Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.385
-7.51%
$ 416.53 million $ 17.01 million
May 29, 2025 $ 0.416
-2.64%
$ 450.38 million $ 10.05 million
May 28, 2025 $ 0.427
-1.17%
$ 462.57 million $ 17.35 million
May 27, 2025 $ 0.432
+2.45%
$ 468.03 million $ 13.06 million
May 26, 2025 $ 0.422
-0.02%
$ 456.85 million $ 6.55 million
May 25, 2025 $ 0.422
+2.45%
$ 457.02 million $ 15.46 million
May 24, 2025 $ 0.412
+0.47%
$ 446.22 million $ 7.54 million
May 23, 2025 $ 0.41
-7.93%
$ 444.14 million $ 14.09 million
May 22, 2025 $ 0.446
+3.42%
$ 482.41 million $ 14.14 million
May 21, 2025 $ 0.431
+0.50%
$ 466.46 million $ 13.28 million
May 20, 2025 $ 0.429
-0.77%
$ 464.16 million $ 8.84 million
May 19, 2025 $ 0.432
+2.85%
$ 467.75 million $ 17.82 million
May 18, 2025 $ 0.42
+3.01%
$ 454.79 million $ 15.36 million
May 17, 2025 $ 0.408
-3.80%
$ 441.51 million $ 13.39 million
May 16, 2025 $ 0.424
-1.09%
$ 458.99 million $ 9.11 million
May 15, 2025 $ 0.429
-4.29%
$ 464.04 million $ 16.01 million
May 14, 2025 $ 0.448
-5.33%
$ 484.82 million $ 17.74 million
May 13, 2025 $ 0.473
-0.43%
$ 512.12 million $ 21.87 million
May 12, 2025 $ 0.475
-2.36%
$ 514.26 million $ 37.09 million
May 11, 2025 $ 0.486
-3.21%
$ 526.68 million $ 15.88 million
May 10, 2025 $ 0.502
+2.17%
$ 544.12 million $ 23.11 million
May 9, 2025 $ 0.492
+4.70%
$ 532.5 million $ 23.7 million
May 8, 2025 $ 0.47
+7.71%
$ 508.62 million $ 14.76 million
May 7, 2025 $ 0.436
-0.91%
$ 472.23 million $ 10.8 million
May 6, 2025 $ 0.44
+2.16%
$ 476.56 million $ 27.46 million
May 5, 2025 $ 0.431
-2.68%
$ 466.49 million $ 18.12 million
May 4, 2025 $ 0.443
+4.99%
$ 479.32 million $ 7.16 million
May 3, 2025 $ 0.422
-2.56%
$ 456.51 million $ 4.32 million
May 2, 2025 $ 0.433
-0.40%
$ 468.51 million $ 6.57 million
May 1, 2025 $ 0.434
+0.11%
$ 470.39 million $ 11.38 million
Apr 30, 2025 $ 0.434
-0.83%
$ 469.85 million $ 13.45 million
Apr 29, 2025 $ 0.438
-4.77%
$ 473.78 million $ 7.35 million
Apr 28, 2025 $ 0.459
+1.15%
$ 497.48 million $ 26.02 million
Apr 27, 2025 $ 0.454
-1.96%
$ 491.86 million $ 13.55 million
Apr 26, 2025 $ 0.463
-0.56%
$ 501.68 million $ 11.35 million
Apr 25, 2025 $ 0.466
+2.82%
$ 504.55 million $ 16.32 million
Apr 24, 2025 $ 0.453
+2.48%
$ 490.71 million $ 13.61 million
Apr 23, 2025 $ 0.442
+0.58%
$ 478.82 million $ 16.31 million
Apr 22, 2025 $ 0.44
+6.66%
$ 476.02 million $ 16.78 million
Apr 21, 2025 $ 0.412
-0.54%
$ 446.3 million $ 12.47 million
Apr 20, 2025 $ 0.414
-0.94%
$ 448.74 million $ 10.25 million
Apr 19, 2025 $ 0.418
-0.58%
$ 453 million $ 7.4 million
Apr 18, 2025 $ 0.421
-2.71%
$ 455.74 million $ 9.46 million
Apr 17, 2025 $ 0.433
+2.16%
$ 468.39 million $ 15.48 million
Apr 16, 2025 $ 0.423
-0.26%
$ 458.47 million $ 17.63 million
Apr 15, 2025 $ 0.425
+1.11%
$ 459.7 million $ 11.42 million
Apr 14, 2025 $ 0.42
-0.13%
$ 454.62 million $ 8.57 million
Apr 13, 2025 $ 0.42
-2.26%
$ 455.17 million $ 12.46 million
Apr 12, 2025 $ 0.43
+1.03%
$ 465.44 million $ 9.31 million
Apr 11, 2025 $ 0.425
+3.40%
$ 460.68 million $ 16.35 million