Kava Historical Data

KAVA Page 24
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.923
+0.68%
$ 64.75 million $ 21.76 million
Feb 17, 2023 $ 0.916
+2.34%
$ 64.31 million $ 43.86 million
Feb 16, 2023 $ 0.895
-5.53%
$ 62.83 million $ 66.64 million
Feb 15, 2023 $ 0.948
+7.23%
$ 66.51 million $ 54.18 million
Feb 14, 2023 $ 0.884
+3.47%
$ 62.02 million $ 41.78 million
Feb 13, 2023 $ 0.854
-1.37%
$ 59.94 million $ 23.83 million
Feb 12, 2023 $ 0.866
+0.69%
$ 60.78 million $ 35.01 million
Feb 11, 2023 $ 0.86
+1.66%
$ 60.36 million $ 89.83 million
Feb 10, 2023 $ 0.846
-3.24%
$ 59.38 million $ 36.42 million
Feb 9, 2023 $ 0.874
-13.62%
$ 61.36 million $ 67.07 million
Feb 8, 2023 $ 1.01
-2.58%
$ 71.04 million $ 52.08 million
Feb 7, 2023 $ 1.04
+7.79%
$ 72.92 million $ 47.65 million
Feb 6, 2023 $ 0.964
-0.51%
$ 67.65 million $ 36.93 million
Feb 5, 2023 $ 0.969
-4.21%
$ 68 million $ 84.01 million
Feb 4, 2023 $ 1.01
-3.05%
$ 70.99 million $ 24.78 million
Feb 3, 2023 $ 1.04
+3.08%
$ 73.22 million $ 63.14 million
Feb 2, 2023 $ 1.01
+4.18%
$ 71.03 million $ 65.4 million
Feb 1, 2023 $ 0.972
+2.16%
$ 68.17 million $ 41.86 million
Jan 31, 2023 $ 0.951
+1.06%
$ 66.72 million $ 65.77 million
Jan 30, 2023 $ 0.941
-8.93%
$ 66.02 million $ 69.21 million
Jan 29, 2023 $ 1.03
+2.87%
$ 72.5 million $ 79.07 million
Jan 28, 2023 $ 1
-2.01%
$ 70.48 million $ 89.34 million
Jan 27, 2023 $ 1.02
-0.89%
$ 71.93 million $ 66.74 million
Jan 26, 2023 $ 1.03
+2.26%
$ 72.57 million $ 70.41 million
Jan 25, 2023 $ 1.01
-5.64%
$ 71.15 million $ 82.1 million
Jan 24, 2023 $ 1.07
+7.52%
$ 75.41 million $ 136.13 million
Jan 23, 2023 $ 0.999
+0.27%
$ 70.14 million $ 74.61 million
Jan 22, 2023 $ 0.997
-5.23%
$ 69.95 million $ 60.03 million
Jan 21, 2023 $ 1.05
-1.11%
$ 73.81 million $ 74.96 million
Jan 20, 2023 $ 1.06
+4.99%
$ 74.63 million $ 163.93 million
Jan 19, 2023 $ 1.01
-3.20%
$ 71.09 million $ 440.08 million
Jan 18, 2023 $ 1.05
+11.17%
$ 73.44 million $ 208.71 million
Jan 17, 2023 $ 0.941
+3.08%
$ 66.06 million $ 44.53 million
Jan 16, 2023 $ 0.913
+7.51%
$ 64.09 million $ 80.86 million
Jan 15, 2023 $ 0.849
+0.99%
$ 59.61 million $ 87.72 million
Jan 14, 2023 $ 0.841
+7.72%
$ 59.02 million $ 90.98 million
Jan 13, 2023 $ 0.781
+2.48%
$ 54.85 million $ 53.19 million
Jan 12, 2023 $ 0.762
+3.48%
$ 53.46 million $ 61.78 million
Jan 11, 2023 $ 0.736
-1.37%
$ 51.67 million $ 23.3 million
Jan 10, 2023 $ 0.747
+1.25%
$ 52.39 million $ 33.43 million
Jan 9, 2023 $ 0.737
+8.41%
$ 51.74 million $ 66.45 million
Jan 8, 2023 $ 0.68
+3.42%
$ 47.73 million $ 32.62 million
Jan 7, 2023 $ 0.658
-0.32%
$ 46.15 million $ 22.1 million
Jan 6, 2023 $ 0.66
+0.30%
$ 46.3 million $ 33.67 million
Jan 5, 2023 $ 0.658
+4.72%
$ 46.16 million $ 47.53 million
Jan 4, 2023 $ 0.628
+1.14%
$ 44.08 million $ 48.37 million
Jan 3, 2023 $ 0.621
+13.89%
$ 43.59 million $ 77.7 million
Jan 2, 2023 $ 0.545
+1.69%
$ 38.27 million $ 20.47 million
Jan 1, 2023 $ 0.536
-6.44%
$ 37.64 million $ 37.29 million
Dec 31, 2022 $ 0.573
-3.96%
$ 40.23 million $ 44.52 million