Kava Historical Data

KAVA Page 52
Download
Date Close Price change Market cap Trading volume
Feb 24, 7 PM $ 0.0467
-0.24%
$ 50.58 million $ 3.3 million
Feb 24, 6 PM $ 0.0468
-0.71%
$ 50.7 million $ 3.3 million
Feb 24, 5 PM $ 0.0472
+0.03%
$ 51.07 million $ 3.32 million
Feb 24, 4 PM $ 0.0471
+0.20%
$ 51.05 million $ 3.35 million
Feb 24, 3 PM $ 0.0471
+0.93%
$ 50.95 million $ 3.36 million
Feb 24, 2 PM $ 0.0466
+1.56%
$ 50.48 million $ 3.36 million
Feb 24, 1 PM $ 0.0459
-0.24%
$ 49.7 million $ 3.36 million
Feb 24, 12 PM $ 0.046
+0.07%
$ 49.82 million $ 3.33 million
Feb 24, 11 AM $ 0.046
-0.30%
$ 49.79 million $ 3.35 million
Feb 24, 10 AM $ 0.0461
-0.19%
$ 49.94 million $ 3.35 million
Feb 24, 9 AM $ 0.0462
-0.76%
$ 50.03 million $ 3.4 million
Feb 24, 8 AM $ 0.0466
+0.52%
$ 50.42 million $ 3.48 million
Feb 24, 7 AM $ 0.0463
+0.10%
$ 50.16 million $ 3.51 million
Feb 24, 6 AM $ 0.0463
-0.31%
$ 50.1 million $ 3.47 million
Feb 24, 5 AM $ 0.0464
-0.83%
$ 50.26 million $ 3.81 million
Feb 24, 4 AM $ 0.0468
-0.13%
$ 50.68 million $ 3.79 million
Feb 24, 3 AM $ 0.0469
-0.70%
$ 50.74 million $ 3.8 million
Feb 24, 2 AM $ 0.0472
-0.16%
$ 51.1 million $ 3.78 million
Feb 24, 1 AM $ 0.0473
-0.97%
$ 51.19 million $ 4.18 million
Feb 24, 12 AM $ 0.0477
+0.30%
$ 51.69 million $ 4.78 million
Feb 23, 11 PM $ 0.0476
-0.49%
$ 51.54 million $ 5.07 million
Feb 23, 10 PM $ 0.0478
-0.20%
$ 51.79 million $ 5.47 million
Feb 23, 9 PM $ 0.0479
-0.26%
$ 51.89 million $ 5.38 million
Feb 23, 8 PM $ 0.048
+0.03%
$ 52.03 million $ 5.36 million
Feb 23, 7 PM $ 0.048
-0.68%
$ 52.01 million $ 5.34 million
Feb 23, 6 PM $ 0.0484
+0.55%
$ 52.37 million $ 5.32 million
Feb 23, 5 PM $ 0.0481
-0.66%
$ 52.08 million $ 5.29 million
Feb 23, 4 PM $ 0.0484
-0.31%
$ 52.43 million $ 5.26 million
Feb 23, 3 PM $ 0.0486
-1.04%
$ 52.59 million $ 5.23 million
Feb 23, 2 PM $ 0.0491
-0.70%
$ 53.15 million $ 5.25 million
Feb 23, 1 PM $ 0.0494
-0.60%
$ 53.52 million $ 5.21 million
Feb 23, 12 PM $ 0.0497
+0.22%
$ 53.85 million $ 5.21 million
Feb 23, 11 AM $ 0.0496
-0.36%
$ 53.73 million $ 5.16 million
Feb 23, 10 AM $ 0.0498
-0.54%
$ 53.92 million $ 5.15 million
Feb 23, 9 AM $ 0.0501
+0.80%
$ 54.21 million $ 5.08 million
Feb 23, 8 AM $ 0.0497
-0.40%
$ 53.78 million $ 4.96 million
Feb 23, 7 AM $ 0.0499
+0.08%
$ 53.99 million $ 4.95 million
Feb 23, 6 AM $ 0.0498
+0.46%
$ 53.95 million $ 4.93 million
Feb 23, 5 AM $ 0.0496
+0.29%
$ 53.71 million $ 4.56 million
Feb 23, 4 AM $ 0.0495
+0.03%
$ 53.55 million $ 4.54 million
Feb 23, 3 AM $ 0.0494
+0.31%
$ 53.54 million $ 4.47 million
Feb 23, 2 AM $ 0.0493
-2.27%
$ 53.37 million $ 4.43 million
Feb 23, 1 AM $ 0.0504
-1.44%
$ 54.61 million $ 4.01 million
Feb 23, 12 AM $ 0.0512
-0.04%
$ 55.41 million $ 3.21 million
Feb 22, 11 PM $ 0.0512
+2.15%
$ 55.43 million $ 2.81 million
Feb 22, 10 PM $ 0.0501
+0.17%
$ 54.27 million $ 2.36 million
Feb 22, 9 PM $ 0.05
-0.05%
$ 54.17 million $ 2.36 million
Feb 22, 8 PM $ 0.0501
-0.35%
$ 54.2 million $ 2.35 million
Feb 22, 7 PM $ 0.0502
-0.13%
$ 54.39 million $ 2.37 million
Feb 22, 6 PM $ 0.0503
+0.02%
$ 54.46 million $ 2.39 million