Kava Historical Data

KAVA Page 16
Download
Date Close Price change Market cap Trading volume
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
May 12, 2024 $ 0.634
-0.99%
$ 44.5 million $ 10.16 million
May 11, 2024 $ 0.641
-0.54%
$ 44.95 million $ 7.7 million
May 10, 2024 $ 0.644
-3.96%
$ 45.19 million $ 11.69 million
May 9, 2024 $ 0.671
+2.39%
$ 47.06 million $ 11.27 million
May 8, 2024 $ 0.655
-0.27%
$ 45.96 million $ 12.92 million
May 7, 2024 $ 0.657
-2.63%
$ 46.09 million $ 12.99 million
May 6, 2024 $ 0.674
-2.82%
$ 47.33 million $ 19.31 million
May 5, 2024 $ 0.694
+1.94%
$ 48.7 million $ 14.9 million
May 4, 2024 $ 0.681
-0.34%
$ 47.78 million $ 12.06 million
May 3, 2024 $ 0.683
+3.54%
$ 47.94 million $ 17.54 million
May 2, 2024 $ 0.66
+1.71%
$ 46.3 million $ 14.24 million
May 1, 2024 $ 0.646
-0.03%
$ 45.52 million $ 19.75 million
Apr 30, 2024 $ 0.646
-6.02%
$ 45.33 million $ 27.51 million
Apr 29, 2024 $ 0.687
+0.50%
$ 48.24 million $ 22 million
Apr 28, 2024 $ 0.684
-1.71%
$ 48 million $ 23.96 million
Apr 27, 2024 $ 0.696
-0.96%
$ 48.84 million $ 20.23 million
Apr 26, 2024 $ 0.703
-1.69%
$ 49.31 million $ 23.89 million
Apr 25, 2024 $ 0.715
-2.52%
$ 50.15 million $ 29.87 million
Apr 24, 2024 $ 0.733
-3.52%
$ 51.45 million $ 44.8 million
Apr 23, 2024 $ 0.76
+2.78%
$ 53.33 million $ 23.22 million
Apr 22, 2024 $ 0.739
+4.15%
$ 51.89 million $ 20.98 million
Apr 21, 2024 $ 0.71
-1.75%
$ 49.82 million $ 25.85 million
Apr 20, 2024 $ 0.723
+8.01%
$ 50.71 million $ 26.31 million
Apr 19, 2024 $ 0.669
-0.24%
$ 46.95 million $ 32.28 million
Apr 18, 2024 $ 0.671
+4.08%
$ 47.06 million $ 22.9 million
Apr 17, 2024 $ 0.644
-0.22%
$ 45.22 million $ 27.19 million
Apr 16, 2024 $ 0.646
+0.30%
$ 45.32 million $ 29.47 million
Apr 15, 2024 $ 0.644
-4.72%
$ 45.18 million $ 39.99 million
Apr 14, 2024 $ 0.676
+5.03%
$ 47.42 million $ 50.38 million
Apr 13, 2024 $ 0.643
-17.66%
$ 45.14 million $ 55.89 million
Apr 12, 2024 $ 0.781
-16.00%
$ 54.82 million $ 59.45 million
Apr 11, 2024 $ 0.93
-1.21%
$ 65.27 million $ 26.51 million
Apr 10, 2024 $ 0.941
-1.65%
$ 66.06 million $ 32.23 million
Apr 9, 2024 $ 0.957
-3.98%
$ 67.17 million $ 38.1 million
Apr 8, 2024 $ 0.997
+4.28%
$ 69.95 million $ 44.6 million
Apr 7, 2024 $ 0.956
+2.62%
$ 67.08 million $ 40.73 million
Apr 6, 2024 $ 0.932
+3.51%
$ 65.37 million $ 15.65 million
Apr 5, 2024 $ 0.9
-3.09%
$ 63.16 million $ 31.87 million
Apr 4, 2024 $ 0.929
+2.71%
$ 65.17 million $ 29.22 million
Apr 3, 2024 $ 0.904
-1.46%
$ 63.46 million $ 39.98 million
Apr 2, 2024 $ 0.918
-13.66%
$ 64.4 million $ 76.07 million
Apr 1, 2024 $ 1.06
-0.11%
$ 74.59 million $ 110.36 million