Kava Historical Data

KAVA Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 2023 $ 1.02
+1.51%
$ 71.57 million $ 128.13 million
Jun 4, 2023 $ 1
-0.23%
$ 70.5 million $ 15.8 million
Jun 3, 2023 $ 1.01
-0.97%
$ 70.66 million $ 15.2 million
Jun 2, 2023 $ 1.02
+1.53%
$ 71.33 million $ 27.54 million
Jun 1, 2023 $ 1
-3.16%
$ 70.26 million $ 30.83 million
May 31, 2023 $ 1.03
-4.49%
$ 72.55 million $ 36.93 million
May 30, 2023 $ 1.08
-4.11%
$ 75.96 million $ 46.36 million
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