Kava Historical Data

KAVA Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 1.13
-3.01%
$ 79.22 million $ 33.13 million
May 28, 2023 $ 1.16
+1.35%
$ 81.68 million $ 46.83 million
May 27, 2023 $ 1.15
+1.67%
$ 80.62 million $ 34.96 million
May 26, 2023 $ 1.13
+2.79%
$ 79.26 million $ 57.71 million
May 25, 2023 $ 1.1
-6.50%
$ 77.12 million $ 66.95 million
May 24, 2023 $ 1.18
-0.58%
$ 82.48 million $ 162.12 million
May 23, 2023 $ 1.18
+9.84%
$ 82.96 million $ 287.09 million
May 22, 2023 $ 1.08
+4.83%
$ 75.53 million $ 57.66 million
May 21, 2023 $ 1.03
-3.04%
$ 72.05 million $ 49.28 million
May 20, 2023 $ 1.06
+4.76%
$ 74.29 million $ 55.33 million
May 19, 2023 $ 1.01
+8.06%
$ 70.93 million $ 95.42 million
May 18, 2023 $ 0.935
-0.68%
$ 65.65 million $ 50.19 million
May 17, 2023 $ 0.942
+1.79%
$ 66.09 million $ 73.07 million
May 16, 2023 $ 0.925
-8.39%
$ 64.93 million $ 53.47 million
May 15, 2023 $ 1.01
-2.59%
$ 70.88 million $ 74.3 million
May 14, 2023 $ 1.04
+8.84%
$ 72.76 million $ 108.49 million
May 13, 2023 $ 0.953
+3.85%
$ 66.85 million $ 108.57 million
May 12, 2023 $ 0.917
+6.27%
$ 64.37 million $ 151.76 million
May 11, 2023 $ 0.863
-2.86%
$ 60.57 million $ 151.93 million
May 10, 2023 $ 0.889
+10.60%
$ 62.36 million $ 263.91 million
May 9, 2023 $ 0.803
+7.77%
$ 56.37 million $ 233.39 million
May 8, 2023 $ 0.745
+1.83%
$ 52.3 million $ 264.72 million
May 7, 2023 $ 0.732
+0.75%
$ 51.38 million $ 232.7 million
May 6, 2023 $ 0.727
-8.51%
$ 50.99 million $ 42.27 million
May 5, 2023 $ 0.794
+0.42%
$ 55.74 million $ 62.86 million
May 4, 2023 $ 0.791
+0.78%
$ 55.5 million $ 175.82 million
May 3, 2023 $ 0.785
+1.05%
$ 55.05 million $ 203 million
May 2, 2023 $ 0.776
+2.12%
$ 54.49 million $ 41.45 million
May 1, 2023 $ 0.76
-2.61%
$ 53.34 million $ 32.47 million
Apr 30, 2023 $ 0.781
-3.17%
$ 54.81 million $ 16.94 million
Apr 29, 2023 $ 0.807
+2.04%
$ 56.62 million $ 18.73 million
Apr 28, 2023 $ 0.791
-3.48%
$ 55.5 million $ 22.86 million
Apr 27, 2023 $ 0.819
+5.19%
$ 57.5 million $ 37.83 million
Apr 26, 2023 $ 0.779
-2.48%
$ 54.68 million $ 34.05 million
Apr 25, 2023 $ 0.799
+1.91%
$ 56.09 million $ 29.59 million
Apr 24, 2023 $ 0.785
-0.21%
$ 55.05 million $ 27.81 million
Apr 23, 2023 $ 0.786
+0.87%
$ 55.13 million $ 11.02 million
Apr 22, 2023 $ 0.779
+1.77%
$ 54.65 million $ 16.51 million
Apr 21, 2023 $ 0.765
-5.74%
$ 53.71 million $ 23.95 million
Apr 20, 2023 $ 0.812
-4.63%
$ 56.98 million $ 23.8 million
Apr 19, 2023 $ 0.852
-8.77%
$ 59.75 million $ 30.16 million
Apr 18, 2023 $ 0.933
+1.43%
$ 65.48 million $ 28.48 million
Apr 17, 2023 $ 0.92
-4.13%
$ 64.54 million $ 28.23 million
Apr 16, 2023 $ 0.96
+2.73%
$ 67.34 million $ 23.18 million
Apr 15, 2023 $ 0.934
-0.74%
$ 65.53 million $ 21.33 million
Apr 14, 2023 $ 0.941
+1.65%
$ 66.01 million $ 33.47 million
Apr 13, 2023 $ 0.926
+2.61%
$ 64.95 million $ 31.6 million
Apr 12, 2023 $ 0.902
-2.64%
$ 63.29 million $ 26.64 million
Apr 11, 2023 $ 0.926
+3.77%
$ 65.01 million $ 33.32 million
Apr 10, 2023 $ 0.893
+2.32%
$ 62.63 million $ 29.22 million