Kava Historical Data

KAVA Page 13
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.361
-2.30%
$ 25.3 million $ 10.79 million
Oct 16, 2024 $ 0.369
-3.17%
$ 25.89 million $ 17.29 million
Oct 15, 2024 $ 0.381
+5.89%
$ 26.73 million $ 56.01 million
Oct 14, 2024 $ 0.36
+5.34%
$ 25.24 million $ 9.51 million
Oct 13, 2024 $ 0.341
-1.89%
$ 23.96 million $ 9.97 million
Oct 12, 2024 $ 0.348
+1.11%
$ 24.42 million $ 22.06 million
Oct 11, 2024 $ 0.344
+6.15%
$ 24.14 million $ 36.96 million
Oct 10, 2024 $ 0.324
-1.27%
$ 22.75 million $ 17.38 million
Oct 9, 2024 $ 0.328
-0.58%
$ 23.04 million $ 17.65 million
Oct 8, 2024 $ 0.33
-1.54%
$ 23.17 million $ 19.53 million
Oct 7, 2024 $ 0.335
-2.37%
$ 23.54 million $ 14.08 million
Oct 6, 2024 $ 0.343
+3.76%
$ 24.1 million $ 3.53 million
Oct 5, 2024 $ 0.331
-1.41%
$ 23.23 million $ 8.96 million
Oct 4, 2024 $ 0.336
+8.07%
$ 23.55 million $ 8.73 million
Oct 3, 2024 $ 0.311
-2.91%
$ 21.79 million $ 16.93 million
Oct 2, 2024 $ 0.32
-4.33%
$ 22.44 million $ 12.99 million
Oct 1, 2024 $ 0.334
-7.60%
$ 23.46 million $ 20.55 million
Sep 30, 2024 $ 0.362
-7.05%
$ 25.39 million $ 12.13 million
Sep 29, 2024 $ 0.389
-2.62%
$ 27.31 million $ 11.07 million
Sep 28, 2024 $ 0.4
+0.35%
$ 28.05 million $ 11.24 million
Sep 27, 2024 $ 0.398
+3.00%
$ 27.96 million $ 14.19 million
Sep 26, 2024 $ 0.387
+2.08%
$ 27.14 million $ 16.53 million
Sep 25, 2024 $ 0.379
-1.26%
$ 26.59 million $ 18.17 million
Sep 24, 2024 $ 0.384
+1.67%
$ 26.92 million $ 11.89 million
Sep 23, 2024 $ 0.377
+0.98%
$ 26.47 million $ 10.49 million
Sep 22, 2024 $ 0.373
-4.35%
$ 26.2 million $ 11.21 million
Sep 21, 2024 $ 0.39
+3.09%
$ 27.39 million $ 13.39 million
Sep 20, 2024 $ 0.379
-2.84%
$ 26.57 million $ 76.28 million
Sep 19, 2024 $ 0.39
+17.75%
$ 27.34 million $ 187.97 million
Sep 18, 2024 $ 0.331
+8.24%
$ 23.21 million $ 60.63 million
Sep 17, 2024 $ 0.306
+3.38%
$ 21.44 million $ 6.26 million
Sep 16, 2024 $ 0.296
-2.36%
$ 20.75 million $ 9 million
Sep 15, 2024 $ 0.303
-3.63%
$ 21.26 million $ 4.92 million
Sep 14, 2024 $ 0.314
-1.27%
$ 22.06 million $ 7.95 million
Sep 13, 2024 $ 0.318
+0.92%
$ 22.33 million $ 9.85 million
Sep 12, 2024 $ 0.315
+4.24%
$ 22.13 million $ 5.41 million
Sep 11, 2024 $ 0.303
-1.96%
$ 21.23 million $ 4.28 million
Sep 10, 2024 $ 0.309
+2.57%
$ 21.65 million $ 6.08 million
Sep 9, 2024 $ 0.301
+4.69%
$ 21.11 million $ 7.18 million
Sep 8, 2024 $ 0.287
+2.46%
$ 20.16 million $ 4.39 million
Sep 7, 2024 $ 0.28
+0.96%
$ 19.68 million $ 6.22 million
Sep 6, 2024 $ 0.278
-2.95%
$ 19.5 million $ 5.96 million
Sep 5, 2024 $ 0.286
-2.74%
$ 20.09 million $ 5.99 million
Sep 4, 2024 $ 0.294
+1.93%
$ 20.66 million $ 5.9 million
Sep 3, 2024 $ 0.289
-5.20%
$ 20.27 million $ 6.53 million
Sep 2, 2024 $ 0.305
+5.11%
$ 21.38 million $ 5.99 million
Sep 1, 2024 $ 0.29
-5.18%
$ 20.34 million $ 6.69 million
Aug 31, 2024 $ 0.306
-3.05%
$ 21.45 million $ 5.92 million
Aug 30, 2024 $ 0.315
-0.34%
$ 22.13 million $ 4.57 million
Aug 29, 2024 $ 0.317
+1.40%
$ 22.21 million $ 5.73 million