Kava Historical Data

KAVA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.124
-1.08%
$ 131.42 million $ 9.65 million
Nov 19, 2025 $ 0.125
-3.42%
$ 135.66 million $ 9.03 million
Nov 18, 2025 $ 0.13
+1.93%
$ 140.45 million $ 9.31 million
Nov 17, 2025 $ 0.128
-2.47%
$ 138.51 million $ 9.05 million
Nov 16, 2025 $ 0.13
-6.12%
$ 141.9 million $ 11.35 million
Nov 15, 2025 $ 0.139
-3.57%
$ 150.03 million $ 17.48 million
Nov 14, 2025 $ 0.145
-7.67%
$ 155.82 million $ 30.95 million
Nov 13, 2025 $ 0.152
+5.85%
$ 170.32 million $ 61.4 million
Nov 12, 2025 $ 0.144
-1.34%
$ 155.11 million $ 7.38 million
Nov 11, 2025 $ 0.146
-12.94%
$ 157.59 million $ 25.29 million
Nov 10, 2025 $ 0.167
+6.42%
$ 181.02 million $ 93.61 million
Nov 9, 2025 $ 0.157
+12.61%
$ 170.65 million $ 147.78 million
Nov 8, 2025 $ 0.139
+8.68%
$ 150.96 million $ 31.71 million
Nov 7, 2025 $ 0.128
+15.39%
$ 138.91 million $ 12.76 million
Nov 6, 2025 $ 0.111
-3.11%
$ 120.38 million $ 4.76 million
Nov 5, 2025 $ 0.115
+3.46%
$ 124.25 million $ 5.9 million
Nov 4, 2025 $ 0.111
-6.41%
$ 120.1 million $ 6.65 million
Nov 3, 2025 $ 0.119
-13.95%
$ 128.33 million $ 8.9 million
Nov 2, 2025 $ 0.138
+2.04%
$ 149.11 million $ 17.64 million
Nov 1, 2025 $ 0.135
+6.34%
$ 146.16 million $ 6.93 million
Oct 31, 2025 $ 0.126
-1.74%
$ 137.45 million $ 5.27 million
Oct 30, 2025 $ 0.127
-8.61%
$ 138.81 million $ 11.52 million
Oct 29, 2025 $ 0.139
-1.94%
$ 150.34 million $ 7.31 million
Oct 28, 2025 $ 0.142
-0.99%
$ 153.33 million $ 6.86 million
Oct 27, 2025 $ 0.143
-2.54%
$ 154.79 million $ 6.15 million
Oct 26, 2025 $ 0.147
+3.77%
$ 158.77 million $ 12.26 million
Oct 25, 2025 $ 0.141
+0.73%
$ 153.06 million $ 3.42 million
Oct 24, 2025 $ 0.14
+0.49%
$ 151.94 million $ 7.3 million
Oct 23, 2025 $ 0.139
+1.98%
$ 150.97 million $ 5.41 million
Oct 22, 2025 $ 0.134
-6.73%
$ 147.41 million $ 6.93 million
Oct 21, 2025 $ 0.145
-4.89%
$ 155.59 million $ 6.92 million
Oct 20, 2025 $ 0.153
-0.16%
$ 164.73 million $ 9.5 million
Oct 19, 2025 $ 0.155
+6.44%
$ 165.72 million $ 13.57 million
Oct 18, 2025 $ 0.145
-0.95%
$ 157.67 million $ 6.61 million
Oct 17, 2025 $ 0.147
-7.86%
$ 158.02 million $ 14.24 million
Oct 16, 2025 $ 0.159
-6.57%
$ 172.61 million $ 16.38 million
Oct 15, 2025 $ 0.171
-6.26%
$ 184.84 million $ 14.42 million
Oct 14, 2025 $ 0.182
-6.92%
$ 197.2 million $ 21.94 million
Oct 13, 2025 $ 0.196
+2.27%
$ 211.84 million $ 20.44 million
Oct 12, 2025 $ 0.191
+4.67%
$ 207.14 million $ 34.89 million
Oct 11, 2025 $ 0.183
+6.26%
$ 197.99 million $ 112.77 million
Oct 10, 2025 $ 0.17
-49.17%
$ 187.2 million $ 53.02 million
Oct 9, 2025 $ 0.334
+2.54%
$ 361.5 million $ 15.3 million
Oct 8, 2025 $ 0.326
+0.76%
$ 352.49 million $ 6.27 million
Oct 7, 2025 $ 0.323
-2.57%
$ 349.86 million $ 12.54 million
Oct 6, 2025 $ 0.332
+2.98%
$ 359.19 million $ 6.46 million
Oct 5, 2025 $ 0.322
-2.55%
$ 348.86 million $ 11.66 million
Oct 4, 2025 $ 0.331
-1.72%
$ 357.95 million $ 6.74 million
Oct 3, 2025 $ 0.337
+1.63%
$ 364.25 million $ 10.67 million
Oct 2, 2025 $ 0.331
+1.05%
$ 358.74 million $ 8.32 million