Kava Historical Data

KAVA
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0682
+8.23%
$ 73.85 million $ 20.88 million
Apr 27 $ 0.063
+0.62%
$ 68.22 million $ 20.71 million
Apr 20 $ 0.062
+12.18%
$ 67.81 million $ 38.7 million
Apr 13 $ 0.0557
+7.66%
$ 59.83 million $ 39.98 million
Apr 6 $ 0.0536
+6.07%
$ 56.07 million $ 33.98 million
Mar 30 $ 0.0506
-3.48%
$ 54.74 million $ 35.87 million
Mar 23 $ 0.0524
-0.22%
$ 56.72 million $ 69.3 million
Mar 16 $ 0.0525
-11.49%
$ 56.84 million $ 33.93 million
Mar 9 $ 0.0593
-9.87%
$ 64.22 million $ 69.75 million
Mar 2 $ 0.0671
+37.97%
$ 71.29 million $ 292 million
Feb 23 $ 0.0486
-5.04%
$ 52.64 million $ 35.17 million
Feb 16 $ 0.0521
-4.07%
$ 55.43 million $ 21.18 million
Feb 9 $ 0.0581
+2.46%
$ 58.8 million $ 24.59 million
Feb 2 $ 0.0584
-6.01%
$ 61.41 million $ 31.44 million
Jan 26 $ 0.0621
-17.37%
$ 67.24 million $ 36.56 million
Jan 19 $ 0.0808
-11.15%
$ 81.37 million $ 32.07 million
Jan 12 $ 0.0916
+5.34%
$ 98.55 million $ 56.56 million
Jan 5 $ 0.0859
+1.37%
$ 94.17 million $ 30.28 million
Dec 29 $ 0.0834
+5.14%
$ 91.78 million $ 30.44 million
Dec 22 $ 0.0794
+3.34%
$ 85.85 million $ 28.78 million
Dec 15 $ 0.0793
-10.39%
$ 83.17 million $ 29.28 million
Dec 8 $ 0.0949
-9.24%
$ 95.85 million $ 43.54 million
Dec 1 $ 0.111
-10.20%
$ 113.02 million $ 44.72 million
Nov 24 $ 0.127
+11.08%
$ 134.22 million $ 48.4 million
Nov 17 $ 0.114
-12.77%
$ 124.22 million $ 50.67 million
Nov 10 $ 0.139
-11.64%
$ 141.9 million $ 236.1 million
Nov 3 $ 0.139
+1.23%
$ 170.65 million $ 70.68 million
Oct 27 $ 0.135
-7.98%
$ 149.11 million $ 44.03 million
Oct 20 $ 0.141
-7.62%
$ 158.77 million $ 39.49 million
Oct 13 $ 0.145
-24.43%
$ 165.72 million $ 94.03 million
Oct 6 $ 0.183
-43.25%
$ 207.14 million $ 206.36 million
Sep 29 $ 0.331
+2.59%
$ 348.86 million $ 48.45 million
Sep 22 $ 0.32
-3.20%
$ 348.87 million $ 61.46 million
Sep 15 $ 0.336
-6.93%
$ 358.51 million $ 82.88 million
Sep 8 $ 0.366
-0.03%
$ 390.6 million $ 70.42 million
Sep 1 $ 0.37
-1.55%
$ 396.99 million $ 65.5 million
Aug 25 $ 0.378
+2.42%
$ 407.25 million $ 116.67 million
Aug 18 $ 0.378
-1.17%
$ 399.77 million $ 80.43 million
Aug 11 $ 0.382
-2.79%
$ 414.07 million $ 168.21 million
Aug 4 $ 0.398
+2.10%
$ 425.96 million $ 91.29 million
Jul 28 $ 0.39
-3.37%
$ 422.44 million $ 74.94 million
Jul 21 $ 0.399
-7.64%
$ 436.91 million $ 103.86 million
Jul 14 $ 0.425
-1.27%
$ 467.26 million $ 89.87 million
Jul 7 $ 0.43
+8.76%
$ 466.14 million $ 102.16 million
Jun 30 $ 0.39
-4.32%
$ 427.76 million $ 52.82 million
Jun 23 $ 0.404
-0.24%
$ 441.93 million $ 47.73 million
Jun 16 $ 0.407
-4.87%
$ 438.99 million $ 55.42 million
Jun 9 $ 0.42
-6.34%
$ 463.1 million $ 97.25 million
Jun 2 $ 0.444
+7.23%
$ 486 million $ 111.94 million
May 26 $ 0.414
-1.97%
$ 447.95 million $ 110.55 million
Download