Kava Historical Data

KAVA Page 36
Download
Date Close Price change Market cap Trading volume
Mar 29, 12 PM $ 0.0531
-0.41%
$ 57.55 million $ 6.82 million
Mar 29, 11 AM $ 0.0534
+0.49%
$ 57.78 million $ 7.07 million
Mar 29, 10 AM $ 0.0531
-1.21%
$ 57.5 million $ 7.19 million
Mar 29, 9 AM $ 0.0538
+0.19%
$ 58.21 million $ 7.23 million
Mar 29, 8 AM $ 0.0537
+0.51%
$ 58.1 million $ 7.34 million
Mar 29, 7 AM $ 0.0534
-0.73%
$ 57.8 million $ 7.59 million
Mar 29, 6 AM $ 0.0538
+0.13%
$ 58.23 million $ 7.92 million
Mar 29, 5 AM $ 0.0537
+0.29%
$ 58.16 million $ 8.01 million
Mar 29, 4 AM $ 0.0536
-0.18%
$ 57.99 million $ 8.43 million
Mar 29, 3 AM $ 0.0537
+0.42%
$ 58.1 million $ 8.52 million
Mar 29, 2 AM $ 0.0534
-0.65%
$ 57.86 million $ 8.42 million
Mar 29, 1 AM $ 0.0538
+0.30%
$ 58.23 million $ 8.53 million
Mar 29, 12 AM $ 0.0536
-2.86%
$ 58.06 million $ 9.02 million
Mar 28, 11 PM $ 0.0552
-0.55%
$ 59.77 million $ 13.21 million
Mar 28, 10 PM $ 0.0555
+1.05%
$ 60.1 million $ 13.41 million
Mar 28, 9 PM $ 0.0549
-0.55%
$ 59.48 million $ 13.57 million
Mar 28, 8 PM $ 0.0552
-0.35%
$ 59.81 million $ 13.83 million
Mar 28, 7 PM $ 0.0554
+1.22%
$ 60.02 million $ 13.76 million
Mar 28, 6 PM $ 0.0548
+2.27%
$ 59.31 million $ 13.3 million
Mar 28, 5 PM $ 0.0536
+0.46%
$ 57.99 million $ 13 million
Mar 28, 4 PM $ 0.0533
-0.78%
$ 57.73 million $ 13.06 million
Mar 28, 3 PM $ 0.0537
+0.78%
$ 58.18 million $ 13.33 million
Mar 28, 2 PM $ 0.0533
-0.54%
$ 57.73 million $ 13.75 million
Mar 28, 1 PM $ 0.0536
+1.43%
$ 58.04 million $ 14 million
Mar 28, 12 PM $ 0.0528
+0.44%
$ 57.23 million $ 14.64 million
Mar 28, 11 AM $ 0.0526
-0.20%
$ 56.98 million $ 15.29 million
Mar 28, 10 AM $ 0.0527
-0.29%
$ 57.09 million $ 16.03 million
Mar 28, 9 AM $ 0.0529
+0.15%
$ 57.26 million $ 16.91 million
Mar 28, 8 AM $ 0.0528
+1.07%
$ 57.17 million $ 18.35 million
Mar 28, 7 AM $ 0.0523
+0.21%
$ 56.58 million $ 21.82 million
Mar 28, 6 AM $ 0.0521
+0.26%
$ 56.46 million $ 31.22 million
Mar 28, 5 AM $ 0.052
+1.23%
$ 56.32 million $ 39.91 million
Mar 28, 4 AM $ 0.0514
-0.77%
$ 55.63 million $ 39.37 million
Mar 28, 3 AM $ 0.0517
+0.66%
$ 56.04 million $ 39.36 million
Mar 28, 2 AM $ 0.0514
-0.47%
$ 55.67 million $ 39.05 million
Mar 28, 1 AM $ 0.0517
-1.23%
$ 55.93 million $ 39.04 million
Mar 28, 12 AM $ 0.0523
-5.65%
$ 56.63 million $ 38.45 million
Mar 27, 11 PM $ 0.0554
+0.76%
$ 60.02 million $ 34.96 million
Mar 27, 10 PM $ 0.055
+0.64%
$ 59.58 million $ 34.52 million
Mar 27, 9 PM $ 0.0547
+1.05%
$ 59.2 million $ 34.08 million
Mar 27, 8 PM $ 0.0541
-0.07%
$ 58.59 million $ 33.29 million
Mar 27, 7 PM $ 0.0541
-0.25%
$ 58.62 million $ 33.16 million
Mar 27, 6 PM $ 0.0543
-0.16%
$ 58.77 million $ 33.14 million
Mar 27, 5 PM $ 0.0544
+0.17%
$ 58.86 million $ 33.03 million
Mar 27, 4 PM $ 0.0543
-0.46%
$ 58.76 million $ 32.91 million
Mar 27, 3 PM $ 0.0545
-1.01%
$ 59.04 million $ 32.67 million
Mar 27, 2 PM $ 0.0551
+0.90%
$ 59.64 million $ 33.27 million
Mar 27, 1 PM $ 0.0546
-1.02%
$ 59.11 million $ 32.6 million
Mar 27, 12 PM $ 0.0552
-0.38%
$ 59.72 million $ 31.75 million
Mar 27, 11 AM $ 0.0554
+1.83%
$ 59.95 million $ 30.81 million