Kava Historical Data

KAVA Page 49
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 PM $ 0.0562
+0.29%
$ 60.84 million $ 83.73 million
Mar 2, 8 PM $ 0.056
-1.96%
$ 60.66 million $ 83.45 million
Mar 2, 7 PM $ 0.0571
-0.10%
$ 61.87 million $ 83.39 million
Mar 2, 6 PM $ 0.0572
-1.40%
$ 61.93 million $ 82.93 million
Mar 2, 5 PM $ 0.058
-0.85%
$ 62.81 million $ 82.64 million
Mar 2, 4 PM $ 0.0585
-0.46%
$ 63.35 million $ 82.37 million
Mar 2, 3 PM $ 0.0588
+0.08%
$ 63.64 million $ 80.73 million
Mar 2, 2 PM $ 0.0587
+2.24%
$ 63.56 million $ 81.63 million
Mar 2, 1 PM $ 0.0574
+0.34%
$ 62.13 million $ 77.28 million
Mar 2, 12 PM $ 0.0572
-1.02%
$ 61.92 million $ 74.97 million
Mar 2, 11 AM $ 0.0578
-5.21%
$ 62.56 million $ 71.9 million
Mar 2, 10 AM $ 0.061
-0.54%
$ 66 million $ 69.47 million
Mar 2, 9 AM $ 0.0613
-4.58%
$ 66.39 million $ 63.09 million
Mar 2, 8 AM $ 0.0642
+1.51%
$ 69.55 million $ 56.06 million
Mar 2, 7 AM $ 0.0633
+24.36%
$ 68.51 million $ 39.12 million
Mar 2, 6 AM $ 0.0509
+1.54%
$ 55.09 million $ 12.41 million
Mar 2, 5 AM $ 0.0501
+1.42%
$ 54.25 million $ 10.62 million
Mar 2, 4 AM $ 0.0494
-0.14%
$ 53.5 million $ 10.13 million
Mar 2, 3 AM $ 0.0495
+0.91%
$ 53.57 million $ 8.84 million
Mar 2, 2 AM $ 0.049
-0.43%
$ 53.09 million $ 8.8 million
Mar 2, 1 AM $ 0.0492
+0.06%
$ 53.31 million $ 8.78 million
Mar 2, 12 AM $ 0.0492
+1.22%
$ 53.28 million $ 9.37 million
Mar 1, 11 PM $ 0.0486
+0.72%
$ 52.64 million $ 7.67 million
Mar 1, 10 PM $ 0.0483
+0.70%
$ 52.26 million $ 8.54 million
Mar 1, 9 PM $ 0.0479
+0.52%
$ 51.9 million $ 8.58 million
Mar 1, 8 PM $ 0.0477
-2.26%
$ 51.63 million $ 8.35 million
Mar 1, 7 PM $ 0.0488
-1.84%
$ 52.83 million $ 8.52 million
Mar 1, 6 PM $ 0.0497
+0.40%
$ 53.81 million $ 8.7 million
Mar 1, 5 PM $ 0.0495
-0.27%
$ 53.6 million $ 8.88 million
Mar 1, 4 PM $ 0.0496
-1.25%
$ 53.74 million $ 8.77 million
Mar 1, 3 PM $ 0.0503
+0.30%
$ 54.42 million $ 8.63 million
Mar 1, 2 PM $ 0.0501
-0.39%
$ 54.26 million $ 8.58 million
Mar 1, 1 PM $ 0.0503
+1.19%
$ 54.47 million $ 8.74 million
Mar 1, 12 PM $ 0.0497
-0.19%
$ 53.82 million $ 9.12 million
Mar 1, 11 AM $ 0.0498
-0.03%
$ 53.94 million $ 9.29 million
Mar 1, 10 AM $ 0.0498
+0.21%
$ 53.96 million $ 9.45 million
Mar 1, 9 AM $ 0.0497
-0.35%
$ 53.84 million $ 9.71 million
Mar 1, 8 AM $ 0.0499
-0.85%
$ 54.03 million $ 9.88 million
Mar 1, 7 AM $ 0.0503
+0.29%
$ 54.5 million $ 10.01 million
Mar 1, 6 AM $ 0.0502
-0.30%
$ 54.34 million $ 10.14 million
Mar 1, 5 AM $ 0.0503
-0.32%
$ 54.5 million $ 10.74 million
Mar 1, 4 AM $ 0.0505
-0.27%
$ 54.67 million $ 10.65 million
Mar 1, 3 AM $ 0.0506
-0.35%
$ 54.82 million $ 10.55 million
Mar 1, 2 AM $ 0.0508
+0.75%
$ 55.01 million $ 10.63 million
Mar 1, 1 AM $ 0.0504
+0.61%
$ 54.6 million $ 10.31 million
Mar 1, 12 AM $ 0.0501
-0.30%
$ 54.27 million $ 9.53 million
Feb 28, 11 PM $ 0.0503
-0.06%
$ 54.44 million $ 9.14 million
Feb 28, 10 PM $ 0.0503
+3.36%
$ 54.47 million $ 8.12 million
Feb 28, 9 PM $ 0.0487
-0.28%
$ 52.7 million $ 7.64 million
Feb 28, 8 PM $ 0.0488
+2.06%
$ 52.85 million $ 7.55 million