Kava Historical Data

KAVA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.435
-1.73%
$ 30.52 million $ 13.08 million
Jun 30, 2024 $ 0.443
+3.04%
$ 31.06 million $ 6.84 million
Jun 29, 2024 $ 0.43
-2.00%
$ 30.14 million $ 7.64 million
Jun 28, 2024 $ 0.438
-3.17%
$ 30.76 million $ 7.52 million
Jun 27, 2024 $ 0.453
-0.09%
$ 31.76 million $ 10.62 million
Jun 26, 2024 $ 0.453
-2.51%
$ 31.79 million $ 7.67 million
Jun 25, 2024 $ 0.465
+1.76%
$ 32.61 million $ 8.94 million
Jun 24, 2024 $ 0.457
+0.58%
$ 32.04 million $ 12.88 million
Jun 23, 2024 $ 0.454
-2.92%
$ 31.86 million $ 8.72 million
Jun 22, 2024 $ 0.468
+1.53%
$ 32.82 million $ 7.12 million
Jun 21, 2024 $ 0.461
-0.74%
$ 32.32 million $ 11.37 million
Jun 20, 2024 $ 0.464
+1.12%
$ 32.56 million $ 15.41 million
Jun 19, 2024 $ 0.459
+2.52%
$ 32.15 million $ 12.39 million
Jun 18, 2024 $ 0.448
-10.61%
$ 31.41 million $ 28.83 million
Jun 17, 2024 $ 0.501
-10.60%
$ 35.14 million $ 34.38 million
Jun 16, 2024 $ 0.56
+0.27%
$ 39.31 million $ 8.62 million
Jun 15, 2024 $ 0.559
+1.24%
$ 39.2 million $ 7.43 million
Jun 14, 2024 $ 0.552
-2.38%
$ 38.72 million $ 13.98 million
Jun 13, 2024 $ 0.565
-6.19%
$ 39.66 million $ 16.56 million
Jun 12, 2024 $ 0.603
+2.09%
$ 42.28 million $ 24 million
Jun 11, 2024 $ 0.59
-6.77%
$ 41.42 million $ 31.67 million
Jun 10, 2024 $ 0.633
-1.97%
$ 44.42 million $ 12.38 million
Jun 9, 2024 $ 0.646
+0.20%
$ 45.32 million $ 15.05 million
Jun 8, 2024 $ 0.645
-0.36%
$ 45.26 million $ 19.64 million
Jun 7, 2024 $ 0.647
-8.36%
$ 45.39 million $ 29.1 million
Jun 6, 2024 $ 0.706
+1.56%
$ 49.53 million $ 23.4 million
Jun 5, 2024 $ 0.695
+2.42%
$ 48.77 million $ 23.97 million
Jun 4, 2024 $ 0.679
+3.31%
$ 47.62 million $ 16.12 million
Jun 3, 2024 $ 0.657
+0.06%
$ 46.09 million $ 14.81 million
Jun 2, 2024 $ 0.656
+0.21%
$ 46.06 million $ 15.88 million
Jun 1, 2024 $ 0.655
+0.21%
$ 45.97 million $ 10.25 million
May 31, 2024 $ 0.654
-3.67%
$ 45.87 million $ 13.49 million
May 30, 2024 $ 0.679
+1.15%
$ 47.62 million $ 20.17 million
May 29, 2024 $ 0.671
-1.93%
$ 47.1 million $ 18.71 million
May 28, 2024 $ 0.684
-1.12%
$ 48 million $ 19.62 million
May 27, 2024 $ 0.692
+2.31%
$ 48.55 million $ 22.53 million
May 26, 2024 $ 0.676
-1.15%
$ 47.45 million $ 9.13 million
May 25, 2024 $ 0.684
+1.26%
$ 48.01 million $ 19.55 million
May 24, 2024 $ 0.676
+2.53%
$ 47.41 million $ 20.53 million
May 23, 2024 $ 0.659
-3.60%
$ 46.24 million $ 19.03 million
May 22, 2024 $ 0.684
-1.72%
$ 47.97 million $ 18.31 million
May 21, 2024 $ 0.696
-0.60%
$ 48.81 million $ 33.75 million
May 20, 2024 $ 0.7
+6.06%
$ 49.1 million $ 24.57 million
May 19, 2024 $ 0.66
-2.22%
$ 46.3 million $ 15.79 million
May 18, 2024 $ 0.675
+0.27%
$ 47.35 million $ 10 million
May 17, 2024 $ 0.673
+2.16%
$ 47.22 million $ 21.52 million
May 16, 2024 $ 0.659
+0.61%
$ 46.22 million $ 22.72 million
May 15, 2024 $ 0.655
+5.20%
$ 45.94 million $ 16.8 million
May 14, 2024 $ 0.622
-1.12%
$ 43.67 million $ 18.74 million
May 13, 2024 $ 0.629
-0.77%
$ 44.16 million $ 17.24 million