Kava Historical Data

KAVA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.813
-0.80%
$ 57.07 million $ 45.13 million
Dec 14, 2023 $ 0.82
+2.18%
$ 57.52 million $ 40.27 million
Dec 13, 2023 $ 0.802
-0.02%
$ 56.29 million $ 21.44 million
Dec 12, 2023 $ 0.802
+2.02%
$ 56.31 million $ 30.56 million
Dec 11, 2023 $ 0.787
-9.60%
$ 55.2 million $ 34.06 million
Dec 10, 2023 $ 0.87
-1.77%
$ 61.06 million $ 26.92 million
Dec 9, 2023 $ 0.886
-1.41%
$ 62.16 million $ 37.79 million
Dec 8, 2023 $ 0.898
+2.12%
$ 63.05 million $ 45.42 million
Dec 7, 2023 $ 0.88
+4.90%
$ 61.75 million $ 68.63 million
Dec 6, 2023 $ 0.839
+0.40%
$ 58.88 million $ 41.58 million
Dec 5, 2023 $ 0.836
+1.68%
$ 58.64 million $ 37.34 million
Dec 4, 2023 $ 0.822
+1.29%
$ 57.67 million $ 43.08 million
Dec 3, 2023 $ 0.811
-0.14%
$ 56.94 million $ 21.32 million
Dec 2, 2023 $ 0.812
+2.62%
$ 57.01 million $ 21.8 million
Dec 1, 2023 $ 0.792
+2.22%
$ 55.55 million $ 18.1 million
Nov 30, 2023 $ 0.774
-0.25%
$ 54.35 million $ 20.35 million
Nov 29, 2023 $ 0.776
+0.77%
$ 54.48 million $ 21.46 million
Nov 28, 2023 $ 0.77
-0.85%
$ 54.07 million $ 19.84 million
Nov 27, 2023 $ 0.777
-3.17%
$ 54.53 million $ 26.08 million
Nov 26, 2023 $ 0.803
+0.86%
$ 56.32 million $ 30.73 million
Nov 25, 2023 $ 0.796
+2.97%
$ 55.84 million $ 27.19 million
Nov 24, 2023 $ 0.773
+0.65%
$ 54.23 million $ 20.78 million
Nov 23, 2023 $ 0.768
+1.50%
$ 53.88 million $ 25.08 million
Nov 22, 2023 $ 0.756
+6.84%
$ 53.08 million $ 17.28 million
Nov 21, 2023 $ 0.708
-8.70%
$ 49.69 million $ 38.22 million
Nov 20, 2023 $ 0.776
-2.33%
$ 54.43 million $ 22.34 million
Nov 19, 2023 $ 0.794
+1.95%
$ 55.73 million $ 22.83 million
Nov 18, 2023 $ 0.779
-2.29%
$ 54.66 million $ 23.11 million
Nov 17, 2023 $ 0.797
-1.05%
$ 55.94 million $ 30.47 million
Nov 16, 2023 $ 0.806
-3.23%
$ 56.54 million $ 57.37 million
Nov 15, 2023 $ 0.833
+4.34%
$ 58.42 million $ 48.93 million
Nov 14, 2023 $ 0.798
-0.99%
$ 56 million $ 46.31 million
Nov 13, 2023 $ 0.806
-4.53%
$ 56.56 million $ 36.53 million
Nov 12, 2023 $ 0.844
+0.44%
$ 59.3 million $ 35.56 million
Nov 11, 2023 $ 0.84
+8.90%
$ 58.97 million $ 110.71 million
Nov 10, 2023 $ 0.772
+2.71%
$ 54.15 million $ 36.81 million
Nov 9, 2023 $ 0.751
-2.47%
$ 52.73 million $ 41.56 million
Nov 8, 2023 $ 0.77
+3.11%
$ 54.04 million $ 25.35 million
Nov 7, 2023 $ 0.747
-2.47%
$ 52.4 million $ 25.84 million
Nov 6, 2023 $ 0.766
+1.52%
$ 53.76 million $ 31.75 million
Nov 5, 2023 $ 0.754
+5.98%
$ 52.92 million $ 52.04 million
Nov 4, 2023 $ 0.712
+3.72%
$ 49.94 million $ 15.86 million
Nov 3, 2023 $ 0.686
-1.56%
$ 48.15 million $ 20.4 million
Nov 2, 2023 $ 0.697
-0.28%
$ 48.91 million $ 24.99 million
Nov 1, 2023 $ 0.699
+1.97%
$ 49.05 million $ 28.32 million
Oct 31, 2023 $ 0.685
+1.53%
$ 48.1 million $ 69.5 million
Oct 30, 2023 $ 0.675
+1.11%
$ 47.38 million $ 20.65 million
Oct 29, 2023 $ 0.668
+2.87%
$ 46.92 million $ 27.31 million
Oct 28, 2023 $ 0.649
+3.40%
$ 45.55 million $ 12.73 million
Oct 27, 2023 $ 0.628
-0.53%
$ 44.05 million $ 17.91 million