Kava Historical Data

KAVA Page 25
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 0.597
-4.45%
$ 41.89 million $ 13.46 million
Dec 29, 2022 $ 0.625
-5.04%
$ 43.83 million $ 10.89 million
Dec 28, 2022 $ 0.658
-5.27%
$ 46.15 million $ 12.26 million
Dec 27, 2022 $ 0.694
-0.43%
$ 48.71 million $ 8.53 million
Dec 26, 2022 $ 0.697
+1.12%
$ 48.93 million $ 8.11 million
Dec 25, 2022 $ 0.69
-2.60%
$ 48.39 million $ 18.13 million
Dec 24, 2022 $ 0.708
-2.65%
$ 49.68 million $ 13.57 million
Dec 23, 2022 $ 0.727
+1.38%
$ 51.03 million $ 17.76 million
Dec 22, 2022 $ 0.717
+0.28%
$ 50.33 million $ 19.3 million
Dec 21, 2022 $ 0.715
-0.89%
$ 50.19 million $ 17 million
Dec 20, 2022 $ 0.722
+6.59%
$ 50.65 million $ 22.5 million
Dec 19, 2022 $ 0.677
-3.64%
$ 47.52 million $ 16.68 million
Dec 18, 2022 $ 0.703
-1.93%
$ 49.32 million $ 12.81 million
Dec 17, 2022 $ 0.717
-1.23%
$ 50.29 million $ 30.07 million
Dec 16, 2022 $ 0.726
-16.05%
$ 50.91 million $ 71.92 million
Dec 15, 2022 $ 0.864
-0.20%
$ 60.65 million $ 71.52 million
Dec 14, 2022 $ 0.866
+1.43%
$ 60.76 million $ 20.09 million
Dec 13, 2022 $ 0.854
-0.65%
$ 59.9 million $ 29.99 million
Dec 12, 2022 $ 0.859
-1.89%
$ 60.29 million $ 31.27 million
Dec 11, 2022 $ 0.876
-0.95%
$ 61.45 million $ 49.48 million
Dec 10, 2022 $ 0.884
+0.73%
$ 62.03 million $ 25.65 million
Dec 9, 2022 $ 0.878
+0.63%
$ 61.58 million $ 53.82 million
Dec 8, 2022 $ 0.872
+4.67%
$ 61.2 million $ 129.29 million
Dec 7, 2022 $ 0.833
-3.59%
$ 58.47 million $ 37.06 million
Dec 6, 2022 $ 0.864
-3.86%
$ 60.64 million $ 20.31 million
Dec 5, 2022 $ 0.899
-1.63%
$ 63.07 million $ 23.42 million
Dec 4, 2022 $ 0.914
+0.49%
$ 64.12 million $ 24.44 million
Dec 3, 2022 $ 0.909
-0.98%
$ 63.8 million $ 23.77 million
Dec 2, 2022 $ 0.918
+1.54%
$ 64.43 million $ 44.46 million
Dec 1, 2022 $ 0.904
+2.07%
$ 63.45 million $ 26.06 million
Nov 30, 2022 $ 0.886
+2.55%
$ 62.17 million $ 16.5 million
Nov 29, 2022 $ 0.864
+2.57%
$ 60.62 million $ 12.76 million
Nov 28, 2022 $ 0.842
-0.77%
$ 59.1 million $ 12.67 million
Nov 27, 2022 $ 0.848
-0.91%
$ 59.54 million $ 14.98 million
Nov 26, 2022 $ 0.856
-1.32%
$ 60.09 million $ 32.62 million
Nov 25, 2022 $ 0.868
-5.10%
$ 60.89 million $ 48.19 million
Nov 24, 2022 $ 0.914
+1.25%
$ 64.16 million $ 40.05 million
Nov 23, 2022 $ 0.903
+0.57%
$ 63.37 million $ 32.54 million
Nov 22, 2022 $ 0.898
+6.70%
$ 63.01 million $ 64.55 million
Nov 21, 2022 $ 0.842
+0.49%
$ 59.05 million $ 158.58 million
Nov 20, 2022 $ 0.838
-4.21%
$ 58.77 million $ 184.9 million
Nov 19, 2022 $ 0.875
-3.18%
$ 61.38 million $ 10.16 million
Nov 18, 2022 $ 0.903
-5.45%
$ 63.39 million $ 22.66 million
Nov 17, 2022 $ 0.955
+5.46%
$ 67.05 million $ 23.89 million
Nov 16, 2022 $ 0.906
-4.24%
$ 63.58 million $ 50.94 million
Nov 15, 2022 $ 0.946
+5.27%
$ 66.39 million $ 112.08 million
Nov 14, 2022 $ 0.899
-3.42%
$ 63.07 million $ 20.14 million
Nov 13, 2022 $ 0.931
-2.69%
$ 65.32 million $ 13.76 million
Nov 12, 2022 $ 0.957
-3.53%
$ 67.13 million $ 31.33 million
Nov 11, 2022 $ 0.992
-3.69%
$ 69.58 million $ 32.22 million