Kava Historical Data

KAVA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.319
-0.40%
$ 345.42 million $ 6.92 million
Sep 23, 2025 $ 0.321
-0.34%
$ 347.16 million $ 8.16 million
Sep 22, 2025 $ 0.322
-2.69%
$ 348.34 million $ 16.75 million
Sep 21, 2025 $ 0.332
-0.67%
$ 358.51 million $ 10.48 million
Sep 20, 2025 $ 0.336
+0.20%
$ 361.94 million $ 7.39 million
Sep 19, 2025 $ 0.336
-2.69%
$ 362.7 million $ 13.85 million
Sep 18, 2025 $ 0.346
+2.09%
$ 373.89 million $ 14.49 million
Sep 17, 2025 $ 0.339
-0.60%
$ 366.57 million $ 13.84 million
Sep 16, 2025 $ 0.341
-0.98%
$ 369.3 million $ 16.15 million
Sep 15, 2025 $ 0.344
-4.66%
$ 373.23 million $ 17.15 million
Sep 14, 2025 $ 0.362
-1.14%
$ 390.6 million $ 15.23 million
Sep 13, 2025 $ 0.366
-0.17%
$ 396.71 million $ 12.58 million
Sep 12, 2025 $ 0.367
-0.16%
$ 397.45 million $ 9.41 million
Sep 11, 2025 $ 0.368
-1.78%
$ 398.17 million $ 11.01 million
Sep 10, 2025 $ 0.374
+1.67%
$ 405.26 million $ 15.88 million
Sep 9, 2025 $ 0.368
+0.29%
$ 398.66 million $ 10.63 million
Sep 8, 2025 $ 0.367
+0.16%
$ 397.58 million $ 10.9 million
Sep 7, 2025 $ 0.367
-0.95%
$ 396.99 million $ 6.43 million
Sep 6, 2025 $ 0.37
+0.08%
$ 400.73 million $ 6.74 million
Sep 5, 2025 $ 0.37
+0.38%
$ 400.5 million $ 14.7 million
Sep 4, 2025 $ 0.369
+0.09%
$ 398.94 million $ 13.23 million
Sep 3, 2025 $ 0.369
-0.42%
$ 399.37 million $ 6.75 million
Sep 2, 2025 $ 0.371
-0.46%
$ 401.52 million $ 9.79 million
Sep 1, 2025 $ 0.373
-0.75%
$ 403.92 million $ 14.3 million
Aug 31, 2025 $ 0.379
-0.15%
$ 407.25 million $ 14.88 million
Aug 30, 2025 $ 0.378
+0.03%
$ 410.64 million $ 12.83 million
Aug 29, 2025 $ 0.378
-1.83%
$ 409.39 million $ 15.69 million
Aug 28, 2025 $ 0.385
+4.81%
$ 417.08 million $ 25.67 million
Aug 27, 2025 $ 0.368
-0.82%
$ 397.87 million $ 10.14 million
Aug 26, 2025 $ 0.371
+0.44%
$ 401.8 million $ 25.75 million
Aug 25, 2025 $ 0.37
+0.34%
$ 399.77 million $ 26.59 million
Aug 24, 2025 $ 0.369
-2.17%
$ 399.77 million $ 12.96 million
Aug 23, 2025 $ 0.378
-1.93%
$ 408.66 million $ 11.61 million
Aug 22, 2025 $ 0.386
+3.87%
$ 417.25 million $ 17.65 million
Aug 21, 2025 $ 0.373
-0.63%
$ 402.34 million $ 12.65 million
Aug 20, 2025 $ 0.376
+0.69%
$ 406.57 million $ 12.04 million
Aug 19, 2025 $ 0.374
-1.60%
$ 403.51 million $ 12.16 million
Aug 18, 2025 $ 0.38
-0.62%
$ 411.54 million $ 14.33 million
Aug 17, 2025 $ 0.382
+0.37%
$ 414.07 million $ 20.18 million
Aug 16, 2025 $ 0.381
+0.81%
$ 412.57 million $ 21.81 million
Aug 15, 2025 $ 0.378
+5.86%
$ 409.32 million $ 33.99 million
Aug 14, 2025 $ 0.357
-8.73%
$ 386.66 million $ 28.37 million
Aug 13, 2025 $ 0.391
-0.08%
$ 423.64 million $ 20.18 million
Aug 12, 2025 $ 0.392
+4.77%
$ 423.98 million $ 13.04 million
Aug 11, 2025 $ 0.374
-5.00%
$ 404.66 million $ 30.65 million
Aug 10, 2025 $ 0.393
-1.24%
$ 425.96 million $ 14.67 million
Aug 9, 2025 $ 0.398
+1.07%
$ 431.26 million $ 16.65 million
Aug 8, 2025 $ 0.394
-0.55%
$ 426.74 million $ 27.43 million
Aug 7, 2025 $ 0.396
+2.46%
$ 429.13 million $ 18.04 million
Aug 6, 2025 $ 0.387
-0.21%
$ 418.82 million $ 11.9 million