Kava Historical Data

KAVA Page 11
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.444
-4.15%
$ 31.18 million $ 29.06 million
Jan 23, 2025 $ 0.463
-4.08%
$ 32.52 million $ 25.73 million
Jan 22, 2025 $ 0.483
+1.74%
$ 33.91 million $ 22.06 million
Jan 21, 2025 $ 0.475
+6.84%
$ 33.33 million $ 32.83 million
Jan 20, 2025 $ 0.445
+0.45%
$ 31.21 million $ 29.84 million
Jan 19, 2025 $ 0.443
-9.55%
$ 31.11 million $ 20.59 million
Jan 18, 2025 $ 0.49
-5.20%
$ 34.4 million $ 21.42 million
Jan 17, 2025 $ 0.517
+4.51%
$ 36.28 million $ 11.24 million
Jan 16, 2025 $ 0.495
-1.01%
$ 34.71 million $ 12.7 million
Jan 15, 2025 $ 0.5
+5.34%
$ 35.05 million $ 11.89 million
Jan 14, 2025 $ 0.474
+3.84%
$ 33.27 million $ 10 million
Jan 13, 2025 $ 0.457
-5.45%
$ 32.05 million $ 23.5 million
Jan 12, 2025 $ 0.483
-2.74%
$ 33.89 million $ 8.91 million
Jan 11, 2025 $ 0.496
-1.03%
$ 34.82 million $ 8.99 million
Jan 10, 2025 $ 0.501
-1.01%
$ 35.18 million $ 17.25 million
Jan 9, 2025 $ 0.507
+1.27%
$ 35.54 million $ 25.85 million
Jan 8, 2025 $ 0.5
+0.62%
$ 35.1 million $ 17.19 million
Jan 7, 2025 $ 0.497
-10.09%
$ 34.88 million $ 15.96 million
Jan 6, 2025 $ 0.553
-1.04%
$ 38.8 million $ 20.12 million
Jan 5, 2025 $ 0.559
+1.06%
$ 39.2 million $ 23.19 million
Jan 4, 2025 $ 0.553
+5.54%
$ 38.8 million $ 54.86 million
Jan 3, 2025 $ 0.524
+10.22%
$ 36.76 million $ 22.44 million
Jan 2, 2025 $ 0.475
+2.48%
$ 33.34 million $ 10.82 million
Jan 1, 2025 $ 0.464
+3.89%
$ 32.53 million $ 8.35 million
Dec 31, 2024 $ 0.446
-2.63%
$ 31.31 million $ 12.11 million
Dec 30, 2024 $ 0.458
-2.18%
$ 32.15 million $ 13.87 million
Dec 29, 2024 $ 0.468
-3.22%
$ 32.85 million $ 9.08 million
Dec 28, 2024 $ 0.484
+6.02%
$ 33.93 million $ 10.37 million
Dec 27, 2024 $ 0.456
+2.32%
$ 32 million $ 11.4 million
Dec 26, 2024 $ 0.446
-6.58%
$ 31.29 million $ 9.95 million
Dec 25, 2024 $ 0.477
-1.15%
$ 33.49 million $ 10.71 million
Dec 24, 2024 $ 0.483
+6.24%
$ 33.88 million $ 11.74 million
Dec 23, 2024 $ 0.454
+6.40%
$ 31.89 million $ 17.23 million
Dec 22, 2024 $ 0.427
+1.62%
$ 29.97 million $ 11.73 million
Dec 21, 2024 $ 0.42
-4.21%
$ 29.49 million $ 15.07 million
Dec 20, 2024 $ 0.439
+4.32%
$ 30.79 million $ 22.56 million
Dec 19, 2024 $ 0.421
-9.29%
$ 29.52 million $ 24.6 million
Dec 18, 2024 $ 0.464
-11.99%
$ 32.54 million $ 27.21 million
Dec 17, 2024 $ 0.527
-6.21%
$ 36.96 million $ 20.86 million
Dec 16, 2024 $ 0.562
-1.29%
$ 39.41 million $ 24.58 million
Dec 15, 2024 $ 0.569
+2.47%
$ 39.91 million $ 21.08 million
Dec 14, 2024 $ 0.555
-5.28%
$ 38.95 million $ 18.39 million
Dec 13, 2024 $ 0.586
-1.10%
$ 41.12 million $ 23.01 million
Dec 12, 2024 $ 0.592
+1.85%
$ 41.58 million $ 31.7 million
Dec 11, 2024 $ 0.582
+7.81%
$ 40.82 million $ 27.55 million
Dec 10, 2024 $ 0.54
-5.04%
$ 37.86 million $ 45.23 million
Dec 9, 2024 $ 0.568
-20.38%
$ 39.87 million $ 56.2 million
Dec 8, 2024 $ 0.714
+0.73%
$ 50.08 million $ 27.31 million
Dec 7, 2024 $ 0.709
-0.90%
$ 49.72 million $ 28.76 million
Dec 6, 2024 $ 0.715
+0.20%
$ 50.17 million $ 58.93 million