Kava Historical Data

KAVA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 0.0503
+3.01%
$ 54.44 million $ 9.14 million
Feb 27, 2026 $ 0.0488
+1.03%
$ 52.85 million $ 4.59 million
Feb 26, 2026 $ 0.0483
-4.35%
$ 52.3 million $ 2.44 million
Feb 25, 2026 $ 0.0505
+7.62%
$ 54.68 million $ 3.03 million
Feb 24, 2026 $ 0.0469
-1.41%
$ 50.81 million $ 3.23 million
Feb 23, 2026 $ 0.0476
-7.03%
$ 51.54 million $ 5.07 million
Feb 22, 2026 $ 0.0512
-1.74%
$ 55.43 million $ 2.81 million
Feb 21, 2026 $ 0.0521
-0.56%
$ 56.41 million $ 4.09 million
Feb 20, 2026 $ 0.0524
+2.97%
$ 56.73 million $ 3.11 million
Feb 19, 2026 $ 0.0509
-2.84%
$ 55.09 million $ 2.75 million
Feb 18, 2026 $ 0.0524
-3.79%
$ 56.65 million $ 2.72 million
Feb 17, 2026 $ 0.0544
-0.76%
$ 58.94 million $ 3 million
Feb 16, 2026 $ 0.0548
+0.99%
$ 59.39 million $ 5.52 million
Feb 15, 2026 $ 0.0543
-6.53%
$ 58.8 million $ 3.74 million
Feb 14, 2026 $ 0.0581
+3.33%
$ 62.92 million $ 2.89 million
Feb 13, 2026 $ 0.0562
+4.60%
$ 60.9 million $ 4.48 million
Feb 12, 2026 $ 0.0538
+2.01%
$ 58.22 million $ 4.61 million
Feb 11, 2026 $ 0.0527
-2.56%
$ 57.05 million $ 3.83 million
Feb 10, 2026 $ 0.0541
-2.99%
$ 58.55 million $ 3.1 million
Feb 9, 2026 $ 0.0557
-1.72%
$ 60.35 million $ 5.68 million
Feb 8, 2026 $ 0.0567
-2.82%
$ 61.41 million $ 3.02 million
Feb 7, 2026 $ 0.0584
+1.27%
$ 63.19 million $ 3.72 million
Feb 6, 2026 $ 0.0576
+8.55%
$ 62.4 million $ 5.99 million
Feb 5, 2026 $ 0.0531
-15.92%
$ 57.48 million $ 5.38 million
Feb 4, 2026 $ 0.0631
-0.32%
$ 68.36 million $ 5.89 million
Feb 3, 2026 $ 0.0633
-1.99%
$ 68.58 million $ 6.21 million
Feb 2, 2026 $ 0.0646
+4.08%
$ 69.97 million $ 4.24 million
Feb 1, 2026 $ 0.0621
-0.43%
$ 67.24 million $ 5.44 million
Jan 31, 2026 $ 0.0624
-10.39%
$ 67.53 million $ 5.7 million
Jan 30, 2026 $ 0.0696
-1.46%
$ 75.35 million $ 7.34 million
Jan 29, 2026 $ 0.0706
-8.71%
$ 76.47 million $ 4.44 million
Jan 28, 2026 $ 0.0774
-1.11%
$ 83.77 million $ 3.61 million
Jan 27, 2026 $ 0.0782
+0.86%
$ 84.71 million $ 4.09 million
Jan 26, 2026 $ 0.0776
+3.22%
$ 83.99 million $ 5.94 million
Jan 25, 2026 $ 0.0751
-7.03%
$ 81.37 million $ 4.62 million
Jan 24, 2026 $ 0.0808
+0.75%
$ 87.52 million $ 2.81 million
Jan 23, 2026 $ 0.0802
+0.65%
$ 86.87 million $ 5.5 million
Jan 22, 2026 $ 0.0797
-1.72%
$ 86.31 million $ 3.9 million
Jan 21, 2026 $ 0.0811
+4.15%
$ 87.82 million $ 5.07 million
Jan 20, 2026 $ 0.0779
-10.06%
$ 84.32 million $ 7.66 million
Jan 19, 2026 $ 0.0866
-4.82%
$ 93.76 million $ 7.14 million
Jan 18, 2026 $ 0.091
-0.70%
$ 98.55 million $ 9.36 million
Jan 17, 2026 $ 0.0916
+0.38%
$ 99.2 million $ 5 million
Jan 16, 2026 $ 0.0913
-1.43%
$ 98.83 million $ 9.6 million
Jan 15, 2026 $ 0.0926
+2.71%
$ 99.96 million $ 19.79 million
Jan 14, 2026 $ 0.0901
+3.84%
$ 97.62 million $ 7.67 million
Jan 13, 2026 $ 0.0868
+3.76%
$ 94.03 million $ 8.93 million
Jan 12, 2026 $ 0.0837
-3.79%
$ 90.59 million $ 5.58 million
Jan 11, 2026 $ 0.087
+1.22%
$ 94.17 million $ 18.63 million
Jan 10, 2026 $ 0.0859
+0.07%
$ 93.04 million $ 4.04 million