Kava Historical Data

KAVA Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 1, 2025 $ 0.327
+2.85%
$ 355.01 million $ 7.68 million
Sep 30, 2025 $ 0.317
-1.52%
$ 344.25 million $ 6.06 million
Sep 29, 2025 $ 0.322
+0.02%
$ 348.95 million $ 8.98 million
Sep 28, 2025 $ 0.323
+0.81%
$ 348.87 million $ 12.04 million
Sep 27, 2025 $ 0.32
+1.16%
$ 347.05 million $ 7.72 million
Sep 26, 2025 $ 0.317
-1.44%
$ 343.1 million $ 8.37 million
Sep 25, 2025 $ 0.322
+1.07%
$ 348.49 million $ 13.55 million
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