Kava Historical Data

KAVA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0633
+0.06%
$ 68.56 million $ 33.15 million
Yesterday $ 0.0613
+7.94%
$ 66.38 million $ 47.59 million
May 1, 2026 $ 0.0568
+0.79%
$ 61.5 million $ 3.51 million
Apr 30, 2026 $ 0.0563
-2.80%
$ 61 million $ 3.88 million
Apr 29, 2026 $ 0.058
-2.47%
$ 62.65 million $ 4.51 million
Apr 28, 2026 $ 0.0595
-2.09%
$ 64.37 million $ 4.5 million
Apr 27, 2026 $ 0.0607
-3.02%
$ 65.74 million $ 4.72 million
Apr 26, 2026 $ 0.0626
+1.04%
$ 67.83 million $ 3.79 million
Apr 25, 2026 $ 0.062
+0.63%
$ 67.11 million $ 7.01 million
Apr 24, 2026 $ 0.0616
+1.44%
$ 66.66 million $ 6.18 million
Apr 23, 2026 $ 0.0607
-0.45%
$ 65.74 million $ 6.12 million
Apr 22, 2026 $ 0.061
+1.95%
$ 66.07 million $ 8.33 million
Apr 21, 2026 $ 0.0598
+3.76%
$ 65.02 million $ 6.25 million
Apr 20, 2026 $ 0.0577
+4.36%
$ 62.45 million $ 4.8 million
Apr 19, 2026 $ 0.0552
-0.90%
$ 59.88 million $ 5.39 million
Apr 18, 2026 $ 0.0557
-3.77%
$ 60.34 million $ 10.86 million
Apr 17, 2026 $ 0.0579
+3.36%
$ 62.72 million $ 7.92 million
Apr 16, 2026 $ 0.056
+4.52%
$ 60.69 million $ 4.55 million
Apr 15, 2026 $ 0.0536
+2.47%
$ 58.07 million $ 2.98 million
Apr 14, 2026 $ 0.0523
-3.11%
$ 56.67 million $ 3.8 million
Apr 13, 2026 $ 0.054
+4.25%
$ 58.46 million $ 9.87 million
Apr 12, 2026 $ 0.0518
-3.43%
$ 56.08 million $ 3.81 million
Apr 11, 2026 $ 0.0536
-2.70%
$ 58.01 million $ 8.47 million
Apr 10, 2026 $ 0.0551
+3.00%
$ 59.68 million $ 3.54 million
Apr 9, 2026 $ 0.0535
+1.95%
$ 57.99 million $ 3.17 million
Apr 8, 2026 $ 0.0525
-3.49%
$ 56.83 million $ 4.67 million
Apr 7, 2026 $ 0.0544
+5.69%
$ 58.89 million $ 6.94 million
Apr 6, 2026 $ 0.0515
+1.79%
$ 55.72 million $ 7.19 million
Apr 5, 2026 $ 0.0506
-2.71%
$ 54.74 million $ 6.6 million
Apr 4, 2026 $ 0.052
-0.49%
$ 56.26 million $ 2.95 million
Apr 3, 2026 $ 0.0522
+1.25%
$ 56.54 million $ 5.96 million
Apr 2, 2026 $ 0.0516
-3.23%
$ 55.84 million $ 4.59 million
Apr 1, 2026 $ 0.0533
-1.94%
$ 57.71 million $ 4.6 million
Mar 31, 2026 $ 0.0543
-1.05%
$ 58.85 million $ 6.13 million
Mar 30, 2026 $ 0.0549
+4.86%
$ 59.48 million $ 5.05 million
Mar 29, 2026 $ 0.0524
-5.10%
$ 56.72 million $ 4.31 million
Mar 28, 2026 $ 0.0552
-0.42%
$ 59.77 million $ 13.21 million
Mar 27, 2026 $ 0.0554
+7.37%
$ 60.02 million $ 34.96 million
Mar 26, 2026 $ 0.0516
-5.69%
$ 55.9 million $ 3.53 million
Mar 25, 2026 $ 0.0547
-0.25%
$ 59.27 million $ 4.41 million
Mar 24, 2026 $ 0.0549
+1.44%
$ 59.42 million $ 4.04 million
Mar 23, 2026 $ 0.0541
+3.04%
$ 58.59 million $ 4.84 million
Mar 22, 2026 $ 0.0525
-0.58%
$ 56.89 million $ 5.06 million
Mar 21, 2026 $ 0.0528
-3.05%
$ 57.2 million $ 3.27 million
Mar 20, 2026 $ 0.0545
-0.19%
$ 58.96 million $ 3.8 million
Mar 19, 2026 $ 0.0546
-2.57%
$ 59.1 million $ 4.42 million
Mar 18, 2026 $ 0.056
-7.32%
$ 60.62 million $ 7.05 million
Mar 17, 2026 $ 0.0604
+0.10%
$ 65.41 million $ 5.17 million
Mar 16, 2026 $ 0.0603
+1.75%
$ 65.35 million $ 5.16 million
Mar 15, 2026 $ 0.0593
-0.30%
$ 64.22 million $ 5.15 million
Download