Kava Historical Data

KAVA Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 0.433
+3.23%
$ 469.37 million $ 13.68 million
Mar 30, 2025 $ 0.42
-1.01%
$ 454.51 million $ 5.14 million
Mar 29, 2025 $ 0.424
-3.33%
$ 459.13 million $ 7.67 million
Mar 28, 2025 $ 0.439
-6.62%
$ 474.97 million $ 11.59 million
Mar 27, 2025 $ 0.47
-0.09%
$ 508.65 million $ 12.37 million
Mar 26, 2025 $ 0.47
-2.91%
$ 509.12 million $ 11.6 million
Mar 25, 2025 $ 0.484
-2.42%
$ 524.37 million $ 11.09 million
Mar 24, 2025 $ 0.496
-3.70%
$ 537.39 million $ 23.39 million
Mar 23, 2025 $ 0.515
-2.34%
$ 557.96 million $ 20.34 million
Mar 22, 2025 $ 0.528
-2.48%
$ 571.3 million $ 15.29 million
Mar 21, 2025 $ 0.541
-0.32%
$ 585.83 million $ 36.23 million
Mar 20, 2025 $ 0.543
+7.40%
$ 587.66 million $ 28.51 million
Mar 19, 2025 $ 0.505
+3.03%
$ 547.1 million $ 20.14 million
Mar 18, 2025 $ 0.49
-2.64%
$ 531.03 million $ 10.88 million
Mar 17, 2025 $ 0.504
+5.02%
$ 545.44 million $ 19.1 million
Mar 16, 2025 $ 0.48
+2.87%
$ 519.41 million $ 22.7 million
Mar 15, 2025 $ 0.466
+0.80%
$ 504.89 million $ 7.81 million
Mar 14, 2025 $ 0.475
+9.37%
$ 514.14 million $ 27.69 million
Mar 13, 2025 $ 0.434
-0.50%
$ 469.93 million $ 11.12 million
Mar 12, 2025 $ 0.436
+0.46%
$ 472.2 million $ 11.74 million
Mar 11, 2025 $ 0.434
+8.13%
$ 30.46 million $ 17.9 million
Mar 10, 2025 $ 0.401
-3.44%
$ 28.17 million $ 16.47 million
Mar 9, 2025 $ 0.416
-1.10%
$ 29.16 million $ 13.76 million
Mar 8, 2025 $ 0.42
-0.79%
$ 29.48 million $ 5.27 million
Mar 7, 2025 $ 0.424
-3.46%
$ 29.73 million $ 7.99 million
Mar 6, 2025 $ 0.439
-2.40%
$ 30.79 million $ 16.03 million
Mar 5, 2025 $ 0.449
+7.53%
$ 31.53 million $ 15.71 million
Mar 4, 2025 $ 0.417
+2.93%
$ 29.29 million $ 26.24 million
Mar 3, 2025 $ 0.405
-11.01%
$ 28.45 million $ 15.21 million
Mar 2, 2025 $ 0.455
+7.51%
$ 31.96 million $ 14.55 million
Mar 1, 2025 $ 0.424
-3.09%
$ 29.72 million $ 9.66 million
Feb 28, 2025 $ 0.437
+0.61%
$ 30.67 million $ 31.74 million
Feb 27, 2025 $ 0.434
+4.84%
$ 30.49 million $ 11 million
Feb 26, 2025 $ 0.414
+1.36%
$ 29.08 million $ 14.23 million
Feb 25, 2025 $ 0.409
+2.57%
$ 28.69 million $ 25.6 million
Feb 24, 2025 $ 0.399
-8.82%
$ 27.97 million $ 14.42 million
Feb 23, 2025 $ 0.437
-0.18%
$ 30.67 million $ 4.62 million
Feb 22, 2025 $ 0.438
+3.40%
$ 30.72 million $ 6.74 million
Feb 21, 2025 $ 0.423
-7.75%
$ 29.71 million $ 13.99 million
Feb 20, 2025 $ 0.459
+1.02%
$ 32.21 million $ 9.99 million
Feb 19, 2025 $ 0.454
-0.78%
$ 31.89 million $ 7 million
Feb 18, 2025 $ 0.458
-0.60%
$ 32.14 million $ 9.13 million
Feb 17, 2025 $ 0.461
+0.12%
$ 32.37 million $ 9.05 million
Feb 16, 2025 $ 0.461
-3.16%
$ 32.33 million $ 10.28 million
Feb 15, 2025 $ 0.476
-1.76%
$ 33.39 million $ 8.98 million
Feb 14, 2025 $ 0.484
+1.23%
$ 33.99 million $ 11.56 million
Feb 13, 2025 $ 0.478
-4.32%
$ 33.58 million $ 20.42 million
Feb 12, 2025 $ 0.5
+5.57%
$ 35.1 million $ 44.17 million
Feb 11, 2025 $ 0.474
+2.28%
$ 33.25 million $ 19.3 million
Feb 10, 2025 $ 0.463
-3.01%
$ 32.51 million $ 17.95 million