Kava Historical Data

KAVA Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2023 $ 0.873
+1.74%
$ 61.24 million $ 9.93 million
Apr 8, 2023 $ 0.858
-2.42%
$ 60.19 million $ 12.41 million
Apr 7, 2023 $ 0.879
+0.64%
$ 61.68 million $ 18.64 million
Apr 6, 2023 $ 0.873
-1.14%
$ 61.28 million $ 14.36 million
Apr 5, 2023 $ 0.883
+2.16%
$ 61.98 million $ 21.48 million
Apr 4, 2023 $ 0.864
+1.52%
$ 60.66 million $ 14.03 million
Apr 3, 2023 $ 0.852
+0.42%
$ 59.76 million $ 16.45 million
Apr 2, 2023 $ 0.848
-3.52%
$ 59.5 million $ 14.34 million
Apr 1, 2023 $ 0.879
-1.00%
$ 61.67 million $ 16.17 million
Mar 31, 2023 $ 0.888
+0.87%
$ 62.32 million $ 17.26 million
Mar 30, 2023 $ 0.881
-4.09%
$ 61.79 million $ 30.84 million
Mar 29, 2023 $ 0.918
+3.99%
$ 64.43 million $ 42.24 million
Mar 28, 2023 $ 0.883
+5.45%
$ 61.97 million $ 28.89 million
Mar 27, 2023 $ 0.838
-3.48%
$ 58.77 million $ 24.42 million
Mar 26, 2023 $ 0.868
+1.57%
$ 60.89 million $ 19.05 million
Mar 25, 2023 $ 0.854
-3.99%
$ 59.94 million $ 40.84 million
Mar 24, 2023 $ 0.89
+0.59%
$ 62.43 million $ 31.74 million
Mar 23, 2023 $ 0.885
-0.20%
$ 62.07 million $ 40.74 million
Mar 22, 2023 $ 0.886
-9.04%
$ 62.2 million $ 70.53 million
Mar 21, 2023 $ 0.975
+3.24%
$ 68.39 million $ 72.96 million
Mar 20, 2023 $ 0.944
-5.26%
$ 66.24 million $ 39.8 million
Mar 19, 2023 $ 0.996
+0.48%
$ 69.91 million $ 29.59 million
Mar 18, 2023 $ 0.991
-4.50%
$ 69.57 million $ 52.48 million
Mar 17, 2023 $ 1.04
+4.63%
$ 72.84 million $ 55.05 million
Mar 16, 2023 $ 0.992
-8.86%
$ 69.6 million $ 49.49 million
Mar 15, 2023 $ 1.09
-2.59%
$ 76.37 million $ 72.49 million
Mar 14, 2023 $ 1.12
+2.66%
$ 78.4 million $ 86.48 million
Mar 13, 2023 $ 1.09
+9.81%
$ 76.37 million $ 124.95 million
Mar 12, 2023 $ 0.991
+12.05%
$ 69.55 million $ 82.83 million
Mar 11, 2023 $ 0.885
-6.10%
$ 62.07 million $ 81.71 million
Mar 10, 2023 $ 0.942
+10.52%
$ 66.11 million $ 85.04 million
Mar 9, 2023 $ 0.852
+1.97%
$ 59.82 million $ 75.13 million
Mar 8, 2023 $ 0.836
+3.56%
$ 58.67 million $ 72.91 million
Mar 7, 2023 $ 0.807
-0.87%
$ 56.66 million $ 29.38 million
Mar 6, 2023 $ 0.815
+3.02%
$ 57.17 million $ 35.92 million
Mar 5, 2023 $ 0.791
-0.11%
$ 55.52 million $ 17.36 million
Mar 4, 2023 $ 0.793
-0.72%
$ 55.62 million $ 18.04 million
Mar 3, 2023 $ 0.798
-7.97%
$ 56.01 million $ 53.14 million
Mar 2, 2023 $ 0.867
-3.02%
$ 60.86 million $ 79.67 million
Mar 1, 2023 $ 0.894
+4.62%
$ 62.76 million $ 30.61 million
Feb 28, 2023 $ 0.855
-0.69%
$ 59.98 million $ 25.7 million
Feb 27, 2023 $ 0.861
-1.90%
$ 60.39 million $ 24.2 million
Feb 26, 2023 $ 0.877
+2.24%
$ 61.54 million $ 13 million