Kava Historical Data

KAVA Page 13
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 0.335
+2.65%
$ 23.5 million $ 6.52 million
Aug 19, 2024 $ 0.326
+3.70%
$ 22.9 million $ 6.34 million
Aug 18, 2024 $ 0.315
+1.00%
$ 22.08 million $ 5.01 million
Aug 17, 2024 $ 0.312
+0.79%
$ 21.86 million $ 4.31 million
Aug 16, 2024 $ 0.309
-3.71%
$ 21.69 million $ 8.47 million
Aug 15, 2024 $ 0.321
-1.43%
$ 22.52 million $ 9.12 million
Aug 14, 2024 $ 0.326
-2.64%
$ 22.85 million $ 6.7 million
Aug 13, 2024 $ 0.335
+1.54%
$ 23.48 million $ 6.43 million
Aug 12, 2024 $ 0.329
+5.67%
$ 23.12 million $ 9.36 million
Aug 11, 2024 $ 0.312
-7.42%
$ 21.89 million $ 6.12 million
Aug 10, 2024 $ 0.337
+2.24%
$ 23.64 million $ 5.99 million
Aug 9, 2024 $ 0.329
+0.54%
$ 23.12 million $ 9.98 million
Aug 8, 2024 $ 0.328
+10.93%
$ 22.99 million $ 8.32 million
Aug 7, 2024 $ 0.295
-1.89%
$ 20.73 million $ 8.21 million
Aug 6, 2024 $ 0.301
+6.53%
$ 21.12 million $ 9.56 million
Aug 5, 2024 $ 0.282
-9.07%
$ 19.82 million $ 22.22 million
Aug 4, 2024 $ 0.31
-7.21%
$ 21.77 million $ 9.69 million
Aug 3, 2024 $ 0.334
-5.48%
$ 23.47 million $ 8.81 million
Aug 2, 2024 $ 0.354
-7.40%
$ 24.83 million $ 10.12 million
Aug 1, 2024 $ 0.382
-4.77%
$ 26.81 million $ 10.87 million
Jul 31, 2024 $ 0.402
-0.60%
$ 28.17 million $ 7.65 million
Jul 30, 2024 $ 0.404
-2.92%
$ 28.34 million $ 6.88 million
Jul 29, 2024 $ 0.416
+0.39%
$ 29.2 million $ 7.33 million
Jul 28, 2024 $ 0.414
-3.01%
$ 29.07 million $ 5.57 million
Jul 27, 2024 $ 0.427
+1.77%
$ 29.99 million $ 12.74 million
Jul 26, 2024 $ 0.42
+7.09%
$ 29.47 million $ 13.23 million
Jul 25, 2024 $ 0.392
-1.94%
$ 27.53 million $ 8.17 million
Jul 24, 2024 $ 0.4
-2.77%
$ 28.08 million $ 6.75 million
Jul 23, 2024 $ 0.412
-0.13%
$ 28.88 million $ 15.6 million
Jul 22, 2024 $ 0.412
-4.62%
$ 28.92 million $ 8.91 million
Jul 21, 2024 $ 0.432
+1.47%
$ 30.32 million $ 9.03 million
Jul 20, 2024 $ 0.426
-0.24%
$ 29.88 million $ 8.14 million
Jul 19, 2024 $ 0.427
+3.28%
$ 29.95 million $ 10.3 million
Jul 18, 2024 $ 0.413
-0.48%
$ 29 million $ 10.85 million
Jul 17, 2024 $ 0.415
-1.66%
$ 29.14 million $ 8.88 million
Jul 16, 2024 $ 0.422
+1.17%
$ 29.63 million $ 10.74 million
Jul 15, 2024 $ 0.417
+4.01%
$ 29.29 million $ 9.5 million
Jul 14, 2024 $ 0.401
+1.68%
$ 28.16 million $ 11.74 million
Jul 13, 2024 $ 0.395
+2.83%
$ 27.69 million $ 11.4 million
Jul 12, 2024 $ 0.384
+1.47%
$ 26.93 million $ 10.71 million
Jul 11, 2024 $ 0.378
-2.58%
$ 26.54 million $ 8.87 million
Jul 10, 2024 $ 0.388
+2.02%
$ 27.25 million $ 9.93 million
Jul 9, 2024 $ 0.381
+1.22%
$ 26.71 million $ 11.45 million
Jul 8, 2024 $ 0.376
+1.88%
$ 26.39 million $ 12.11 million
Jul 7, 2024 $ 0.369
-5.90%
$ 25.88 million $ 7.84 million
Jul 6, 2024 $ 0.392
+8.29%
$ 27.51 million $ 8.63 million
Jul 5, 2024 $ 0.362
-1.63%
$ 25.39 million $ 20.45 million
Jul 4, 2024 $ 0.367
-10.52%
$ 25.79 million $ 19.96 million
Jul 3, 2024 $ 0.411
-5.21%
$ 28.82 million $ 7.61 million
Jul 2, 2024 $ 0.433
-0.38%
$ 30.4 million $ 9.53 million