Kava Historical Data

KAVA Page 17
Download
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.706
+0.03%
$ 49.54 million $ 11.6 million
Feb 2, 2024 $ 0.706
+0.52%
$ 49.53 million $ 17.42 million
Feb 1, 2024 $ 0.702
-0.70%
$ 49.27 million $ 18.22 million
Jan 31, 2024 $ 0.707
-2.59%
$ 49.61 million $ 32.02 million
Jan 30, 2024 $ 0.726
-1.39%
$ 50.93 million $ 35.03 million
Jan 29, 2024 $ 0.736
+2.65%
$ 51.65 million $ 28.42 million
Jan 28, 2024 $ 0.717
+0.41%
$ 50.31 million $ 28.57 million
Jan 27, 2024 $ 0.714
+0.43%
$ 50.11 million $ 16.31 million
Jan 26, 2024 $ 0.711
+2.74%
$ 49.89 million $ 23.14 million
Jan 25, 2024 $ 0.692
-1.69%
$ 48.56 million $ 23.52 million
Jan 24, 2024 $ 0.704
+0.52%
$ 49.39 million $ 41.9 million
Jan 23, 2024 $ 0.7
+4.20%
$ 49.13 million $ 142.68 million
Jan 22, 2024 $ 0.672
-5.99%
$ 47.16 million $ 28.35 million
Jan 21, 2024 $ 0.715
-1.12%
$ 50.16 million $ 24.58 million
Jan 20, 2024 $ 0.723
+2.14%
$ 50.73 million $ 24.81 million
Jan 19, 2024 $ 0.708
-0.99%
$ 49.66 million $ 27.17 million
Jan 18, 2024 $ 0.715
-5.30%
$ 50.16 million $ 23.7 million
Jan 17, 2024 $ 0.755
-1.85%
$ 52.96 million $ 23.86 million
Jan 16, 2024 $ 0.769
+2.13%
$ 53.96 million $ 24.21 million
Jan 15, 2024 $ 0.753
+1.77%
$ 52.84 million $ 20.68 million
Jan 14, 2024 $ 0.74
-4.60%
$ 51.92 million $ 21.68 million
Jan 13, 2024 $ 0.776
+0.73%
$ 54.42 million $ 22.39 million
Jan 12, 2024 $ 0.77
-4.82%
$ 54.03 million $ 61.99 million
Jan 11, 2024 $ 0.809
+3.07%
$ 56.76 million $ 66.74 million
Jan 10, 2024 $ 0.785
+5.76%
$ 55.07 million $ 59.68 million
Jan 9, 2024 $ 0.742
-3.29%
$ 52.07 million $ 41.9 million
Jan 8, 2024 $ 0.767
+2.39%
$ 53.84 million $ 48.83 million
Jan 7, 2024 $ 0.749
-5.23%
$ 52.58 million $ 28.82 million
Jan 6, 2024 $ 0.791
-2.76%
$ 55.48 million $ 32.68 million
Jan 5, 2024 $ 0.813
-4.13%
$ 57.05 million $ 43.41 million
Jan 4, 2024 $ 0.848
-0.18%
$ 59.51 million $ 34.23 million
Jan 3, 2024 $ 0.85
-8.45%
$ 59.61 million $ 85.12 million
Jan 2, 2024 $ 0.928
+1.61%
$ 65.11 million $ 58.43 million
Jan 1, 2024 $ 0.913
+3.27%
$ 64.08 million $ 36.24 million
Dec 31, 2023 $ 0.884
+0.70%
$ 62.05 million $ 28.58 million
Dec 30, 2023 $ 0.878
-1.78%
$ 61.62 million $ 19.51 million
Dec 29, 2023 $ 0.894
-3.39%
$ 62.74 million $ 39.62 million
Dec 28, 2023 $ 0.925
-2.73%
$ 64.94 million $ 58.97 million
Dec 27, 2023 $ 0.952
+1.96%
$ 66.77 million $ 71.55 million
Dec 26, 2023 $ 0.933
+4.81%
$ 65.49 million $ 75.43 million
Dec 25, 2023 $ 0.89
+2.31%
$ 62.48 million $ 36.67 million
Dec 24, 2023 $ 0.87
+3.00%
$ 61.08 million $ 39.02 million
Dec 23, 2023 $ 0.845
-0.47%
$ 59.31 million $ 28.03 million
Dec 22, 2023 $ 0.849
+0.07%
$ 59.58 million $ 29.05 million
Dec 21, 2023 $ 0.849
+3.56%
$ 59.55 million $ 33.01 million
Dec 20, 2023 $ 0.82
+5.17%
$ 57.51 million $ 27.46 million
Dec 19, 2023 $ 0.779
-0.69%
$ 54.68 million $ 21.54 million
Dec 18, 2023 $ 0.785
-1.85%
$ 55.06 million $ 34.11 million
Dec 17, 2023 $ 0.799
-3.08%
$ 56.1 million $ 25.53 million
Dec 16, 2023 $ 0.825
+1.42%
$ 57.88 million $ 33.69 million