Kava Historical Data

KAVA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 1.06
+4.27%
$ 74.68 million $ 45.24 million
Mar 30, 2024 $ 1.02
-4.06%
$ 71.62 million $ 46.47 million
Mar 29, 2024 $ 1.06
+5.45%
$ 74.65 million $ 52.91 million
Mar 28, 2024 $ 1.01
+2.69%
$ 70.79 million $ 34.27 million
Mar 27, 2024 $ 0.982
-2.38%
$ 68.93 million $ 69.15 million
Mar 26, 2024 $ 1.01
+3.59%
$ 70.61 million $ 53.51 million
Mar 25, 2024 $ 0.971
+3.89%
$ 68.17 million $ 37.85 million
Mar 24, 2024 $ 0.935
+2.71%
$ 65.61 million $ 28.03 million
Mar 23, 2024 $ 0.91
+0.35%
$ 63.88 million $ 28.35 million
Mar 22, 2024 $ 0.907
-4.82%
$ 63.66 million $ 44.05 million
Mar 21, 2024 $ 0.953
+0.10%
$ 66.88 million $ 58.71 million
Mar 20, 2024 $ 0.952
+13.33%
$ 66.81 million $ 67.43 million
Mar 19, 2024 $ 0.84
-12.46%
$ 58.96 million $ 62.02 million
Mar 18, 2024 $ 0.96
+4.59%
$ 67.35 million $ 93.07 million
Mar 17, 2024 $ 0.918
+2.74%
$ 64.4 million $ 42.16 million
Mar 16, 2024 $ 0.893
-9.79%
$ 62.68 million $ 46.23 million
Mar 15, 2024 $ 0.99
-7.82%
$ 69.48 million $ 73.37 million
Mar 14, 2024 $ 1.07
-3.56%
$ 75.38 million $ 87.98 million
Mar 13, 2024 $ 1.11
+4.39%
$ 78.16 million $ 95.47 million
Mar 12, 2024 $ 1.07
-1.75%
$ 74.87 million $ 71.22 million
Mar 11, 2024 $ 1.09
+7.79%
$ 76.2 million $ 235.58 million
Mar 10, 2024 $ 1.01
-2.25%
$ 70.69 million $ 42.98 million
Mar 9, 2024 $ 1.03
-0.22%
$ 72.32 million $ 41.28 million
Mar 8, 2024 $ 1.03
+1.69%
$ 72.48 million $ 112.83 million
Mar 7, 2024 $ 1.02
+6.14%
$ 71.28 million $ 79.79 million
Mar 6, 2024 $ 0.957
+7.94%
$ 67.16 million $ 46.32 million
Mar 5, 2024 $ 0.887
-8.89%
$ 62.21 million $ 73.49 million
Mar 4, 2024 $ 0.973
+3.23%
$ 68.28 million $ 72.98 million
Mar 3, 2024 $ 0.943
-1.90%
$ 66.14 million $ 68.26 million
Mar 2, 2024 $ 0.961
+7.30%
$ 67.42 million $ 64.39 million
Mar 1, 2024 $ 0.896
+6.36%
$ 62.84 million $ 45.58 million
Feb 29, 2024 $ 0.842
+2.82%
$ 59.08 million $ 79.91 million
Feb 28, 2024 $ 0.819
+0.28%
$ 57.46 million $ 56.78 million
Feb 27, 2024 $ 0.817
+0.20%
$ 57.3 million $ 47.69 million
Feb 26, 2024 $ 0.815
+1.34%
$ 57.19 million $ 44.3 million
Feb 25, 2024 $ 0.804
-1.00%
$ 56.43 million $ 25.35 million
Feb 24, 2024 $ 0.812
+4.35%
$ 57 million $ 45.7 million
Feb 23, 2024 $ 0.778
+0.43%
$ 54.63 million $ 53.35 million
Feb 22, 2024 $ 0.775
+0.14%
$ 54.39 million $ 24.56 million
Feb 21, 2024 $ 0.774
+0.02%
$ 54.32 million $ 42.16 million
Feb 20, 2024 $ 0.774
-2.06%
$ 54.31 million $ 40.43 million
Feb 19, 2024 $ 0.79
+3.56%
$ 55.45 million $ 25.23 million
Feb 18, 2024 $ 0.763
+2.73%
$ 53.54 million $ 25.41 million
Feb 17, 2024 $ 0.743
-1.51%
$ 52.12 million $ 21.56 million
Feb 16, 2024 $ 0.754
+0.26%
$ 52.92 million $ 36.2 million
Feb 15, 2024 $ 0.752
+2.24%
$ 52.78 million $ 43.92 million
Feb 14, 2024 $ 0.736
+1.98%
$ 51.62 million $ 25.75 million
Feb 13, 2024 $ 0.721
-1.15%
$ 50.62 million $ 23.82 million
Feb 12, 2024 $ 0.73
+1.00%
$ 51.21 million $ 22.81 million
Feb 11, 2024 $ 0.723
+0.31%
$ 50.7 million $ 17.89 million