Kava Historical Data

KAVA Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 6, 2023 $ 0.662
-0.01%
$ 46.48 million $ 19.67 million
Sep 5, 2023 $ 0.662
+0.63%
$ 46.48 million $ 17.8 million
Sep 4, 2023 $ 0.658
+0.86%
$ 46.19 million $ 13.03 million
Sep 3, 2023 $ 0.653
-1.78%
$ 45.79 million $ 12.39 million
Sep 2, 2023 $ 0.664
-0.27%
$ 46.63 million $ 16.44 million
Sep 1, 2023 $ 0.666
-0.19%
$ 46.75 million $ 25.56 million
Aug 31, 2023 $ 0.668
-5.35%
$ 46.84 million $ 20.3 million
Aug 30, 2023 $ 0.705
-2.15%
$ 49.49 million $ 17.71 million
Aug 29, 2023 $ 0.721
+3.26%
$ 50.58 million $ 39.45 million
Aug 28, 2023 $ 0.698
+0.85%
$ 48.98 million $ 29.94 million
Aug 27, 2023 $ 0.692
-0.18%
$ 48.56 million $ 5.37 million
Aug 26, 2023 $ 0.693
+0.11%
$ 48.65 million $ 6.53 million
Aug 25, 2023 $ 0.692
-1.93%
$ 48.59 million $ 15.24 million
Aug 24, 2023 $ 0.706
-0.72%
$ 49.54 million $ 19.54 million
Aug 23, 2023 $ 0.711
+2.41%
$ 49.9 million $ 13.95 million
Aug 22, 2023 $ 0.694
-1.89%
$ 48.73 million $ 30.61 million
Aug 21, 2023 $ 0.708
-1.96%
$ 49.66 million $ 33.36 million
Aug 20, 2023 $ 0.722
-0.10%
$ 50.63 million $ 18.13 million
Aug 19, 2023 $ 0.722
+0.66%
$ 50.69 million $ 24 million
Aug 18, 2023 $ 0.718
+5.76%
$ 50.36 million $ 66.09 million
Aug 17, 2023 $ 0.679
-7.30%
$ 47.61 million $ 47.45 million
Aug 16, 2023 $ 0.732
-7.28%
$ 51.36 million $ 30.77 million
Aug 15, 2023 $ 0.789
-4.87%
$ 55.4 million $ 22.81 million
Aug 14, 2023 $ 0.83
+0.67%
$ 58.24 million $ 15.42 million
Aug 13, 2023 $ 0.824
-1.69%
$ 57.85 million $ 15.37 million
Aug 12, 2023 $ 0.839
+1.35%
$ 58.84 million $ 9.56 million
Aug 11, 2023 $ 0.827
+0.14%
$ 58.06 million $ 9.6 million
Aug 10, 2023 $ 0.826
-0.42%
$ 57.98 million $ 14.51 million
Aug 9, 2023 $ 0.83
-0.42%
$ 58.22 million $ 10.96 million
Aug 8, 2023 $ 0.833
+0.77%
$ 58.46 million $ 13.12 million
Aug 7, 2023 $ 0.827
-1.01%
$ 58.01 million $ 11.35 million
Aug 6, 2023 $ 0.835
+0.01%
$ 58.6 million $ 11.83 million
Aug 5, 2023 $ 0.835
-1.44%
$ 58.6 million $ 18.51 million
Aug 4, 2023 $ 0.847
-0.89%
$ 59.45 million $ 20.11 million
Aug 3, 2023 $ 0.855
-1.15%
$ 59.99 million $ 26.82 million
Aug 2, 2023 $ 0.865
-0.17%
$ 60.68 million $ 38.99 million
Aug 1, 2023 $ 0.866
-0.20%
$ 60.78 million $ 33.86 million
Jul 31, 2023 $ 0.868
-0.62%
$ 60.9 million $ 32.56 million
Jul 30, 2023 $ 0.873
-2.05%
$ 61.28 million $ 31.36 million
Jul 29, 2023 $ 0.892
+0.95%
$ 62.57 million $ 23.09 million
Jul 28, 2023 $ 0.883
-0.67%
$ 61.98 million $ 39.17 million
Jul 27, 2023 $ 0.889
+1.77%
$ 62.4 million $ 34.22 million
Jul 26, 2023 $ 0.874
+2.69%
$ 61.31 million $ 45.48 million