Kava Historical Data

KAVA Page 22
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.851
-1.02%
$ 59.7 million $ 64.44 million
Jul 24, 2023 $ 0.859
-4.92%
$ 60.31 million $ 33.76 million
Jul 23, 2023 $ 0.903
+0.23%
$ 63.39 million $ 13.31 million
Jul 22, 2023 $ 0.9
-0.91%
$ 63.18 million $ 17.65 million
Jul 21, 2023 $ 0.909
+1.11%
$ 63.77 million $ 20.2 million
Jul 20, 2023 $ 0.898
-0.18%
$ 63.04 million $ 20.82 million
Jul 19, 2023 $ 0.9
+0.30%
$ 63.15 million $ 18.75 million
Jul 18, 2023 $ 0.897
-3.43%
$ 62.94 million $ 23.59 million
Jul 17, 2023 $ 0.929
+0.95%
$ 65.17 million $ 33.08 million
Jul 16, 2023 $ 0.919
-1.56%
$ 64.51 million $ 23.66 million
Jul 15, 2023 $ 0.934
+0.54%
$ 65.53 million $ 21.47 million
Jul 14, 2023 $ 0.929
-2.89%
$ 65.18 million $ 59.55 million
Jul 13, 2023 $ 0.956
-1.27%
$ 67.12 million $ 79.57 million
Jul 12, 2023 $ 0.969
-4.85%
$ 67.98 million $ 87.07 million
Jul 11, 2023 $ 1.02
+4.31%
$ 71.46 million $ 62.97 million
Jul 10, 2023 $ 0.976
+4.86%
$ 68.51 million $ 88.85 million
Jul 9, 2023 $ 0.931
-1.74%
$ 65.33 million $ 22.38 million
Jul 8, 2023 $ 0.947
+0.22%
$ 66.48 million $ 20.79 million
Jul 7, 2023 $ 0.945
+1.02%
$ 66.33 million $ 25.94 million
Jul 6, 2023 $ 0.936
-0.53%
$ 65.66 million $ 47.05 million
Jul 5, 2023 $ 0.941
-2.45%
$ 66.01 million $ 47.49 million
Jul 4, 2023 $ 0.964
+0.09%
$ 67.68 million $ 31.34 million
Jul 3, 2023 $ 0.964
+1.01%
$ 67.61 million $ 30.62 million
Jul 2, 2023 $ 0.954
+0.17%
$ 66.94 million $ 25.48 million
Jul 1, 2023 $ 0.952
-1.68%
$ 66.82 million $ 46.52 million
Jun 30, 2023 $ 0.969
+3.78%
$ 67.96 million $ 74.41 million
Jun 29, 2023 $ 0.933
+2.22%
$ 65.49 million $ 53.29 million
Jun 28, 2023 $ 0.913
-6.98%
$ 64.06 million $ 41.2 million
Jun 27, 2023 $ 0.982
-2.99%
$ 68.88 million $ 71.62 million
Jun 26, 2023 $ 1.01
-9.69%
$ 70.99 million $ 65.46 million
Jun 25, 2023 $ 1.12
+8.57%
$ 78.61 million $ 326.72 million
Jun 24, 2023 $ 1.03
+11.54%
$ 72.4 million $ 179.24 million
Jun 23, 2023 $ 0.925
+3.68%
$ 64.91 million $ 43.75 million
Jun 22, 2023 $ 0.892
-5.29%
$ 62.6 million $ 53.19 million
Jun 21, 2023 $ 0.942
+8.51%
$ 66.09 million $ 137.71 million
Jun 20, 2023 $ 0.868
+6.81%
$ 60.9 million $ 52.04 million
Jun 19, 2023 $ 0.812
+2.99%
$ 57.01 million $ 31.02 million
Jun 18, 2023 $ 0.789
+0.06%
$ 55.35 million $ 34.95 million
Jun 17, 2023 $ 0.788
+3.06%
$ 55.32 million $ 22.19 million
Jun 16, 2023 $ 0.765
+0.77%
$ 53.67 million $ 19.05 million
Jun 15, 2023 $ 0.759
-0.98%
$ 53.26 million $ 24 million
Jun 14, 2023 $ 0.766
-5.02%
$ 53.78 million $ 23.63 million
Jun 13, 2023 $ 0.807
+1.10%
$ 56.61 million $ 29.25 million
Jun 12, 2023 $ 0.798
-2.84%
$ 55.97 million $ 25.81 million
Jun 11, 2023 $ 0.821
+1.97%
$ 57.6 million $ 26.77 million
Jun 10, 2023 $ 0.805
-13.97%
$ 56.48 million $ 53.42 million
Jun 9, 2023 $ 0.936
-4.30%
$ 65.65 million $ 42.84 million
Jun 8, 2023 $ 0.977
-1.62%
$ 68.59 million $ 60.3 million
Jun 7, 2023 $ 0.993
-8.85%
$ 69.71 million $ 168.22 million
Jun 6, 2023 $ 1.09
+6.86%
$ 76.48 million $ 139.07 million