Kava Historical Data

KAVA Page 27
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 0.0562
+0.70%
$ 60.83 million $ 4.55 million
Apr 16, 5 PM $ 0.0558
+0.71%
$ 60.41 million $ 4.45 million
Apr 16, 4 PM $ 0.0554
-0.59%
$ 59.97 million $ 4.42 million
Apr 16, 3 PM $ 0.0557
+1.47%
$ 60.33 million $ 4.37 million
Apr 16, 2 PM $ 0.0549
-0.55%
$ 59.45 million $ 4.34 million
Apr 16, 1 PM $ 0.0552
-0.06%
$ 59.78 million $ 4.23 million
Apr 16, 12 PM $ 0.0552
-0.01%
$ 59.82 million $ 4 million
Apr 16, 11 AM $ 0.0552
+0.54%
$ 59.82 million $ 3.95 million
Apr 16, 10 AM $ 0.0549
+0.42%
$ 59.5 million $ 3.94 million
Apr 16, 9 AM $ 0.0547
-0.37%
$ 59.27 million $ 3.92 million
Apr 16, 8 AM $ 0.0549
+0.51%
$ 59.49 million $ 3.91 million
Apr 16, 7 AM $ 0.0547
+1.07%
$ 59.19 million $ 3.81 million
Apr 16, 6 AM $ 0.0541
+0.33%
$ 58.56 million $ 3.17 million
Apr 16, 5 AM $ 0.0539
-0.26%
$ 58.37 million $ 3.2 million
Apr 16, 4 AM $ 0.054
+0.15%
$ 58.52 million $ 3.18 million
Apr 16, 3 AM $ 0.054
+0.26%
$ 58.43 million $ 3.11 million
Apr 16, 2 AM $ 0.0538
+0.46%
$ 58.28 million $ 3.1 million
Apr 16, 1 AM $ 0.0536
+0.23%
$ 58.05 million $ 3.03 million
Apr 16, 12 AM $ 0.0535
-0.21%
$ 57.92 million $ 3.02 million
Apr 15, 11 PM $ 0.0536
-0.34%
$ 58.04 million $ 2.98 million
Apr 15, 10 PM $ 0.0538
-0.22%
$ 58.24 million $ 2.96 million
Apr 15, 9 PM $ 0.0539
+0.30%
$ 58.36 million $ 2.87 million
Apr 15, 8 PM $ 0.0537
-0.01%
$ 58.19 million $ 2.81 million
Apr 15, 7 PM $ 0.0537
+0.47%
$ 58.19 million $ 2.77 million
Apr 15, 6 PM $ 0.0535
+0.08%
$ 57.92 million $ 2.66 million
Apr 15, 5 PM $ 0.0534
+0.08%
$ 57.87 million $ 2.72 million
Apr 15, 4 PM $ 0.0534
+0.66%
$ 57.82 million $ 2.72 million
Apr 15, 3 PM $ 0.0531
-0.12%
$ 57.45 million $ 2.7 million
Apr 15, 2 PM $ 0.0531
+0.54%
$ 57.52 million $ 2.73 million
Apr 15, 1 PM $ 0.0528
+0.30%
$ 57.21 million $ 2.84 million
Apr 15, 12 PM $ 0.0527
+0.13%
$ 57.04 million $ 2.85 million
Apr 15, 11 AM $ 0.0526
+0.55%
$ 56.97 million $ 2.83 million
Apr 15, 10 AM $ 0.0523
+0.50%
$ 56.67 million $ 2.84 million
Apr 15, 9 AM $ 0.0521
-0.87%
$ 56.38 million $ 2.84 million
Apr 15, 8 AM $ 0.0525
+0.89%
$ 56.88 million $ 2.81 million
Apr 15, 7 AM $ 0.0521
-0.07%
$ 56.38 million $ 2.85 million
Apr 15, 6 AM $ 0.0521
-0.59%
$ 56.42 million $ 2.8 million
Apr 15, 5 AM $ 0.0524
-0.50%
$ 56.77 million $ 2.8 million
Apr 15, 4 AM $ 0.0527
+0.41%
$ 57.05 million $ 3.26 million
Apr 15, 3 AM $ 0.0525
+0.59%
$ 56.82 million $ 3.55 million
Apr 15, 2 AM $ 0.0522
-0.15%
$ 56.49 million $ 3.58 million
Apr 15, 1 AM $ 0.0522
-0.01%
$ 56.57 million $ 3.6 million
Apr 15, 12 AM $ 0.0522
-0.11%
$ 56.58 million $ 3.7 million
Apr 14, 11 PM $ 0.0523
+0.22%
$ 56.64 million $ 3.8 million
Apr 14, 10 PM $ 0.0522
+0.08%
$ 56.51 million $ 3.92 million
Apr 14, 9 PM $ 0.0521
-0.03%
$ 56.47 million $ 4.05 million
Apr 14, 8 PM $ 0.0522
-0.15%
$ 56.49 million $ 4.05 million
Apr 14, 7 PM $ 0.0522
+0.47%
$ 56.57 million $ 4.06 million
Apr 14, 6 PM $ 0.052
-1.16%
$ 56.31 million $ 4.15 million
Apr 14, 5 PM $ 0.0526
-0.28%
$ 56.97 million $ 4.09 million