Kava Historical Data

KAVA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0456
+0.00%
$ 49.33 million $ 8.33 million
Yesterday $ 0.0457
+1.13%
$ 49.47 million $ 8.65 million
Jul 20, 2026 $ 0.0452
+0.86%
$ 48.96 million $ 11.08 million
Jul 19, 2026 $ 0.0448
+0.32%
$ 48.51 million $ 8.12 million
Jul 18, 2026 $ 0.0447
-0.12%
$ 48.35 million $ 7.97 million
Jul 17, 2026 $ 0.0447
-0.85%
$ 48.41 million $ 9.28 million
Jul 16, 2026 $ 0.0451
-2.16%
$ 48.83 million $ 8.18 million
Jul 15, 2026 $ 0.0461
+2.56%
$ 49.9 million $ 9.5 million
Jul 14, 2026 $ 0.0449
-0.46%
$ 48.66 million $ 8.64 million
Jul 13, 2026 $ 0.0451
+1.47%
$ 48.85 million $ 8.63 million
Jul 12, 2026 $ 0.0445
-0.27%
$ 48.17 million $ 8.41 million
Jul 11, 2026 $ 0.0446
+0.04%
$ 48.25 million $ 8.59 million
Jul 10, 2026 $ 0.0446
-0.88%
$ 48.33 million $ 8.77 million
Jul 9, 2026 $ 0.045
+1.83%
$ 48.7 million $ 9.15 million
Jul 8, 2026 $ 0.0442
+0.19%
$ 47.84 million $ 8.96 million
Jul 7, 2026 $ 0.0441
-1.99%
$ 47.75 million $ 8.57 million
Jul 6, 2026 $ 0.045
-0.83%
$ 48.72 million $ 9.57 million
Jul 5, 2026 $ 0.0454
+0.03%
$ 49.15 million $ 8.43 million
Jul 4, 2026 $ 0.0454
-0.34%
$ 49.08 million $ 8.76 million
Jul 3, 2026 $ 0.0455
+3.57%
$ 49.29 million $ 9.33 million
Jul 2, 2026 $ 0.0439
+1.12%
$ 47.58 million $ 9.22 million
Jul 1, 2026 $ 0.0435
+4.11%
$ 47.06 million $ 10.39 million
Jun 30, 2026 $ 0.0417
-2.05%
$ 45.2 million $ 8.89 million
Jun 29, 2026 $ 0.0426
+0.20%
$ 46.14 million $ 9.46 million
Jun 28, 2026 $ 0.0425
-0.93%
$ 46.05 million $ 9.49 million
Jun 27, 2026 $ 0.0429
-0.73%
$ 46.49 million $ 8.73 million
Jun 26, 2026 $ 0.0432
+0.45%
$ 46.82 million $ 9.69 million
Jun 25, 2026 $ 0.043
-5.98%
$ 46.61 million $ 10.73 million
Jun 24, 2026 $ 0.0458
-4.16%
$ 49.58 million $ 9.78 million
Jun 23, 2026 $ 0.0478
+1.17%
$ 51.73 million $ 10.49 million
Jun 22, 2026 $ 0.0472
-1.96%
$ 51.13 million $ 9.74 million
Jun 21, 2026 $ 0.0482
+1.56%
$ 52.15 million $ 16.55 million
Jun 20, 2026 $ 0.0474
-0.68%
$ 51.35 million $ 9.37 million
Jun 19, 2026 $ 0.0477
+2.66%
$ 51.71 million $ 9.19 million
Jun 18, 2026 $ 0.0465
-2.88%
$ 50.36 million $ 10.31 million
Jun 17, 2026 $ 0.0479
+2.88%
$ 51.86 million $ 10.02 million
Jun 16, 2026 $ 0.0466
+0.22%
$ 50.41 million $ 10.3 million
Jun 15, 2026 $ 0.0465
+0.60%
$ 50.3 million $ 9.78 million
Jun 14, 2026 $ 0.0462
+1.04%
$ 50 million $ 8.97 million
Jun 13, 2026 $ 0.0457
+1.57%
$ 49.46 million $ 11.11 million
Jun 12, 2026 $ 0.045
+1.58%
$ 48.7 million $ 10.56 million
Jun 11, 2026 $ 0.0443
+4.36%
$ 47.95 million $ 9.2 million
Jun 10, 2026 $ 0.0424
-0.91%
$ 45.94 million $ 9.91 million
Jun 9, 2026 $ 0.0428
-1.64%
$ 46.37 million $ 10.35 million
Jun 8, 2026 $ 0.0435
+0.70%
$ 47.13 million $ 9.41 million
Jun 7, 2026 $ 0.0432
+2.17%
$ 46.8 million $ 9.91 million
Jun 6, 2026 $ 0.0423
-0.37%
$ 45.81 million $ 9.47 million
Jun 5, 2026 $ 0.0425
-10.31%
$ 45.98 million $ 13.21 million
Jun 4, 2026 $ 0.0473
-9.89%
$ 51.27 million $ 12.05 million
Jun 3, 2026 $ 0.0525
-0.48%
$ 56.9 million $ 7.71 million
Download