Kava Historical Data

KAVA Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.631
-1.61%
$ 44.28 million $ 32.41 million
Oct 25, 2023 $ 0.641
+2.33%
$ 45 million $ 35.62 million
Oct 24, 2023 $ 0.627
+2.02%
$ 43.98 million $ 53.59 million
Oct 23, 2023 $ 0.614
+3.01%
$ 43.11 million $ 33.21 million
Oct 22, 2023 $ 0.596
+0.99%
$ 41.85 million $ 14.8 million
Oct 21, 2023 $ 0.591
+1.22%
$ 41.44 million $ 12.05 million
Oct 20, 2023 $ 0.583
+3.35%
$ 40.94 million $ 20.05 million
Oct 19, 2023 $ 0.565
-1.42%
$ 39.62 million $ 14.7 million
Oct 18, 2023 $ 0.573
-1.01%
$ 40.19 million $ 8.69 million
Oct 17, 2023 $ 0.579
-3.03%
$ 40.6 million $ 16.21 million
Oct 16, 2023 $ 0.597
+0.82%
$ 41.86 million $ 14.58 million
Oct 15, 2023 $ 0.592
-0.15%
$ 41.52 million $ 15.06 million
Oct 14, 2023 $ 0.593
+0.73%
$ 41.59 million $ 10.05 million
Oct 13, 2023 $ 0.588
+0.58%
$ 41.28 million $ 14.82 million
Oct 12, 2023 $ 0.585
-0.08%
$ 41.05 million $ 11.44 million
Oct 11, 2023 $ 0.585
-3.08%
$ 41.08 million $ 9.31 million
Oct 10, 2023 $ 0.604
+1.76%
$ 42.38 million $ 22.46 million
Oct 9, 2023 $ 0.593
-4.29%
$ 41.65 million $ 14.69 million
Oct 8, 2023 $ 0.62
-0.69%
$ 43.51 million $ 5.7 million
Oct 7, 2023 $ 0.624
-0.88%
$ 43.81 million $ 7.38 million
Oct 6, 2023 $ 0.63
+2.11%
$ 44.2 million $ 14.2 million
Oct 5, 2023 $ 0.617
-0.38%
$ 43.28 million $ 7.52 million
Oct 4, 2023 $ 0.619
+0.15%
$ 43.44 million $ 14.17 million
Oct 3, 2023 $ 0.618
-2.26%
$ 43.38 million $ 13.09 million
Oct 2, 2023 $ 0.632
-2.54%
$ 44.38 million $ 20.7 million
Oct 1, 2023 $ 0.649
+2.36%
$ 45.54 million $ 18.7 million
Sep 30, 2023 $ 0.634
+0.46%
$ 44.48 million $ 9.7 million
Sep 29, 2023 $ 0.631
+0.15%
$ 44.28 million $ 16.65 million
Sep 28, 2023 $ 0.63
+2.29%
$ 44.21 million $ 15.27 million
Sep 27, 2023 $ 0.616
-1.41%
$ 43.22 million $ 14.54 million
Sep 26, 2023 $ 0.625
-0.64%
$ 43.84 million $ 10.73 million
Sep 25, 2023 $ 0.629
+0.85%
$ 44.12 million $ 17.34 million
Sep 24, 2023 $ 0.623
-2.46%
$ 43.75 million $ 11.05 million
Sep 23, 2023 $ 0.639
+0.85%
$ 44.84 million $ 15.19 million
Sep 22, 2023 $ 0.634
+1.10%
$ 44.46 million $ 13.77 million
Sep 21, 2023 $ 0.627
-1.23%
$ 43.97 million $ 12.51 million
Sep 20, 2023 $ 0.634
-0.84%
$ 44.52 million $ 16.34 million
Sep 19, 2023 $ 0.64
+0.86%
$ 44.9 million $ 25.05 million
Sep 18, 2023 $ 0.634
+1.00%
$ 44.52 million $ 23.91 million
Sep 17, 2023 $ 0.628
-8.80%
$ 44.08 million $ 30.09 million
Sep 16, 2023 $ 0.689
+7.91%
$ 48.33 million $ 57.57 million
Sep 15, 2023 $ 0.638
+0.12%
$ 44.8 million $ 14.68 million
Sep 14, 2023 $ 0.638
+2.26%
$ 44.74 million $ 8.09 million
Sep 13, 2023 $ 0.624
+1.47%
$ 43.76 million $ 10.14 million
Sep 12, 2023 $ 0.615
-0.08%
$ 43.12 million $ 16.01 million
Sep 11, 2023 $ 0.615
-5.56%
$ 43.16 million $ 14.39 million
Sep 10, 2023 $ 0.651
-4.06%
$ 45.7 million $ 22.4 million
Sep 9, 2023 $ 0.678
+0.78%
$ 47.61 million $ 7.37 million
Sep 8, 2023 $ 0.673
-0.33%
$ 47.24 million $ 10.7 million
Sep 7, 2023 $ 0.675
+1.96%
$ 47.4 million $ 26.72 million