Kava Historical Data

KAVA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.713
+0.93%
$ 50.1 million $ 72.28 million
Dec 4, 2024 $ 0.707
+1.62%
$ 49.6 million $ 83.53 million
Dec 3, 2024 $ 0.695
+10.52%
$ 48.78 million $ 117.06 million
Dec 2, 2024 $ 0.629
+3.15%
$ 44.14 million $ 44.76 million
Dec 1, 2024 $ 0.61
-0.21%
$ 42.79 million $ 26.56 million
Nov 30, 2024 $ 0.611
+1.66%
$ 42.88 million $ 33.99 million
Nov 29, 2024 $ 0.601
+9.12%
$ 42.18 million $ 33.99 million
Nov 28, 2024 $ 0.551
-1.01%
$ 38.65 million $ 27.54 million
Nov 27, 2024 $ 0.557
+4.24%
$ 39.05 million $ 28.04 million
Nov 26, 2024 $ 0.534
+4.06%
$ 37.46 million $ 49.47 million
Nov 25, 2024 $ 0.513
-3.26%
$ 36.02 million $ 36.24 million
Nov 24, 2024 $ 0.531
+4.59%
$ 37.23 million $ 54.71 million
Nov 23, 2024 $ 0.507
+5.87%
$ 35.6 million $ 32.79 million
Nov 22, 2024 $ 0.479
+3.57%
$ 33.63 million $ 23.34 million
Nov 21, 2024 $ 0.463
+5.55%
$ 32.47 million $ 34.85 million
Nov 20, 2024 $ 0.438
-4.99%
$ 30.76 million $ 23.2 million
Nov 19, 2024 $ 0.461
-2.78%
$ 32.37 million $ 61.03 million
Nov 18, 2024 $ 0.474
+5.96%
$ 33.28 million $ 67.79 million
Nov 17, 2024 $ 0.448
+5.27%
$ 31.41 million $ 129.05 million
Nov 16, 2024 $ 0.425
+6.52%
$ 29.83 million $ 32.65 million
Nov 15, 2024 $ 0.399
+5.30%
$ 28 million $ 15.03 million
Nov 14, 2024 $ 0.379
-2.42%
$ 26.6 million $ 36.46 million
Nov 13, 2024 $ 0.388
-5.08%
$ 27.26 million $ 55.28 million
Nov 12, 2024 $ 0.409
+2.02%
$ 28.71 million $ 83.56 million
Nov 11, 2024 $ 0.401
+7.04%
$ 28.13 million $ 22.79 million
Nov 10, 2024 $ 0.375
+4.77%
$ 26.28 million $ 19.25 million
Nov 9, 2024 $ 0.357
+3.98%
$ 25.08 million $ 17.24 million
Nov 8, 2024 $ 0.344
+0.48%
$ 24.12 million $ 13.48 million
Nov 7, 2024 $ 0.342
-0.18%
$ 24 million $ 11.48 million
Nov 6, 2024 $ 0.343
+9.88%
$ 24.04 million $ 13.1 million
Nov 5, 2024 $ 0.312
+6.00%
$ 21.88 million $ 7.13 million
Nov 4, 2024 $ 0.294
-3.64%
$ 20.64 million $ 7.87 million
Nov 3, 2024 $ 0.305
-4.07%
$ 21.42 million $ 8.12 million
Nov 2, 2024 $ 0.318
-1.36%
$ 22.33 million $ 5.25 million
Nov 1, 2024 $ 0.323
-1.51%
$ 22.63 million $ 9.96 million
Oct 31, 2024 $ 0.328
-6.63%
$ 22.99 million $ 9.61 million
Oct 30, 2024 $ 0.351
+0.91%
$ 24.62 million $ 12.48 million
Oct 29, 2024 $ 0.348
+6.26%
$ 24.4 million $ 12.42 million
Oct 28, 2024 $ 0.327
-0.53%
$ 22.96 million $ 15.03 million
Oct 27, 2024 $ 0.329
+1.98%
$ 23.08 million $ 8.86 million
Oct 26, 2024 $ 0.322
-0.11%
$ 22.63 million $ 8.02 million
Oct 25, 2024 $ 0.323
-8.10%
$ 22.66 million $ 9.57 million
Oct 24, 2024 $ 0.351
+0.58%
$ 24.64 million $ 12.09 million
Oct 23, 2024 $ 0.349
-4.39%
$ 24.5 million $ 14.96 million
Oct 22, 2024 $ 0.365
-0.40%
$ 25.62 million $ 10.12 million
Oct 21, 2024 $ 0.367
-4.50%
$ 25.72 million $ 19.03 million
Oct 20, 2024 $ 0.384
+4.16%
$ 26.93 million $ 32.13 million
Oct 19, 2024 $ 0.369
+0.59%
$ 25.86 million $ 9.36 million
Oct 18, 2024 $ 0.366
+1.64%
$ 25.71 million $ 8.48 million
Oct 17, 2024 $ 0.361
-2.30%
$ 25.3 million $ 10.79 million