Kava Historical Data

KAVA Page 19
Download
Date Close Price change Market cap Trading volume
May 3, 12 AM $ 0.0635
+3.63%
$ 68.79 million $ 45.11 million
May 2, 11 PM $ 0.0613
+0.08%
$ 66.38 million $ 47.59 million
May 2, 10 PM $ 0.0613
+0.69%
$ 66.33 million $ 46.98 million
May 2, 9 PM $ 0.0608
-0.71%
$ 65.88 million $ 46.53 million
May 2, 8 PM $ 0.0613
-0.05%
$ 66.35 million $ 46.04 million
May 2, 7 PM $ 0.0613
+0.45%
$ 66.38 million $ 45.93 million
May 2, 6 PM $ 0.061
+0.43%
$ 66.09 million $ 45.73 million
May 2, 5 PM $ 0.0608
-0.45%
$ 65.8 million $ 45.44 million
May 2, 4 PM $ 0.061
-0.94%
$ 66.1 million $ 45.27 million
May 2, 3 PM $ 0.0616
+0.42%
$ 66.73 million $ 44.58 million
May 2, 2 PM $ 0.0614
+1.25%
$ 66.45 million $ 42.54 million
May 2, 1 PM $ 0.0606
+0.15%
$ 65.64 million $ 41.48 million
May 2, 12 PM $ 0.0605
+1.19%
$ 65.54 million $ 39.92 million
May 2, 11 AM $ 0.0598
+0.38%
$ 64.77 million $ 38.51 million
May 2, 10 AM $ 0.0596
-0.36%
$ 64.53 million $ 38.06 million
May 2, 9 AM $ 0.0598
-0.52%
$ 64.76 million $ 38 million
May 2, 8 AM $ 0.0601
+0.26%
$ 65.09 million $ 37.39 million
May 2, 7 AM $ 0.0599
-1.73%
$ 64.9 million $ 36.22 million
May 2, 6 AM $ 0.061
-0.14%
$ 66.04 million $ 35.17 million
May 2, 5 AM $ 0.0611
-1.28%
$ 66.13 million $ 33.82 million
May 2, 4 AM $ 0.0619
+1.02%
$ 66.99 million $ 32.6 million
May 2, 3 AM $ 0.0612
-0.77%
$ 66.32 million $ 27.91 million
May 2, 2 AM $ 0.0617
-1.31%
$ 66.85 million $ 26.44 million
May 2, 1 AM $ 0.0625
-3.77%
$ 67.72 million $ 23.59 million
May 2, 12 AM $ 0.065
+14.42%
$ 70.37 million $ 18.32 million
May 1, 11 PM $ 0.0568
-0.04%
$ 61.5 million $ 3.51 million
May 1, 10 PM $ 0.0568
-0.04%
$ 61.52 million $ 3.46 million
May 1, 9 PM $ 0.0568
+0.02%
$ 61.54 million $ 3.5 million
May 1, 8 PM $ 0.0568
-0.76%
$ 61.53 million $ 3.51 million
May 1, 7 PM $ 0.0573
-0.18%
$ 62 million $ 3.49 million
May 1, 6 PM $ 0.0573
+0.08%
$ 62.1 million $ 3.48 million
May 1, 5 PM $ 0.0573
+0.00%
$ 62.05 million $ 3.52 million
May 1, 4 PM $ 0.0573
-0.12%
$ 62.06 million $ 3.54 million
May 1, 3 PM $ 0.0574
-0.07%
$ 62.13 million $ 3.56 million
May 1, 2 PM $ 0.0574
-0.12%
$ 62.17 million $ 3.55 million
May 1, 1 PM $ 0.0575
+0.17%
$ 62.25 million $ 3.58 million
May 1, 12 PM $ 0.0574
-0.05%
$ 62.14 million $ 3.59 million
May 1, 11 AM $ 0.0574
+0.22%
$ 62.14 million $ 3.57 million
May 1, 10 AM $ 0.0573
+0.81%
$ 62.01 million $ 3.48 million
May 1, 9 AM $ 0.0568
-0.68%
$ 61.51 million $ 3.12 million
May 1, 8 AM $ 0.0572
+0.79%
$ 61.92 million $ 3.12 million
May 1, 7 AM $ 0.0567
+0.16%
$ 61.43 million $ 2.99 million
May 1, 6 AM $ 0.0566
-0.55%
$ 61.33 million $ 2.93 million
May 1, 5 AM $ 0.057
+0.06%
$ 61.69 million $ 2.93 million
May 1, 4 AM $ 0.0569
-0.10%
$ 61.65 million $ 3.02 million
May 1, 3 AM $ 0.057
+1.08%
$ 61.73 million $ 3.13 million
May 1, 2 AM $ 0.0564
-0.13%
$ 61.07 million $ 3.16 million
May 1, 1 AM $ 0.0565
+0.40%
$ 61.15 million $ 3.27 million
May 1, 12 AM $ 0.0562
-0.18%
$ 60.91 million $ 3.47 million
Apr 30, 11 PM $ 0.0563
-0.13%
$ 61.02 million $ 3.88 million