Kava Historical Data

KAVA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.454
-1.96%
$ 491.86 million $ 13.55 million
Apr 26, 2025 $ 0.463
-0.56%
$ 501.68 million $ 11.35 million
Apr 25, 2025 $ 0.466
+2.82%
$ 504.55 million $ 16.32 million
Apr 24, 2025 $ 0.453
+2.48%
$ 490.71 million $ 13.61 million
Apr 23, 2025 $ 0.442
+0.58%
$ 478.82 million $ 16.31 million
Apr 22, 2025 $ 0.44
+6.66%
$ 476.02 million $ 16.78 million
Apr 21, 2025 $ 0.412
-0.54%
$ 446.3 million $ 12.47 million
Apr 20, 2025 $ 0.414
-0.94%
$ 448.74 million $ 10.25 million
Apr 19, 2025 $ 0.418
-0.58%
$ 453 million $ 7.4 million
Apr 18, 2025 $ 0.421
-2.71%
$ 455.74 million $ 9.46 million
Apr 17, 2025 $ 0.433
+2.16%
$ 468.39 million $ 15.48 million
Apr 16, 2025 $ 0.423
-0.26%
$ 458.47 million $ 17.63 million
Apr 15, 2025 $ 0.425
+1.11%
$ 459.7 million $ 11.42 million
Apr 14, 2025 $ 0.42
-0.13%
$ 454.62 million $ 8.57 million
Apr 13, 2025 $ 0.42
-2.26%
$ 455.17 million $ 12.46 million
Apr 12, 2025 $ 0.43
+1.03%
$ 465.44 million $ 9.31 million
Apr 11, 2025 $ 0.425
+3.40%
$ 460.68 million $ 16.35 million
Apr 10, 2025 $ 0.412
-5.24%
$ 445.69 million $ 17.82 million
Apr 9, 2025 $ 0.434
+6.62%
$ 470.25 million $ 20.64 million
Apr 8, 2025 $ 0.407
-4.13%
$ 441.01 million $ 16.1 million
Apr 7, 2025 $ 0.425
+4.95%
$ 459.93 million $ 31.86 million
Apr 6, 2025 $ 0.405
+1.24%
$ 438.22 million $ 16.08 million
Apr 5, 2025 $ 0.4
+0.38%
$ 432.73 million $ 9.2 million
Apr 4, 2025 $ 0.398
-2.26%
$ 431.04 million $ 17.09 million
Apr 3, 2025 $ 0.407
+3.75%
$ 441.02 million $ 20.94 million
Apr 2, 2025 $ 0.393
+1.23%
$ 425.25 million $ 65.13 million
Apr 1, 2025 $ 0.388
-10.57%
$ 420.1 million $ 45.54 million
Mar 31, 2025 $ 0.433
+3.23%
$ 469.37 million $ 13.68 million
Mar 30, 2025 $ 0.42
-1.01%
$ 454.51 million $ 5.14 million
Mar 29, 2025 $ 0.424
-3.33%
$ 459.13 million $ 7.67 million
Mar 28, 2025 $ 0.439
-6.62%
$ 474.97 million $ 11.59 million
Mar 27, 2025 $ 0.47
-0.09%
$ 508.65 million $ 12.37 million
Mar 26, 2025 $ 0.47
-2.91%
$ 509.12 million $ 11.6 million
Mar 25, 2025 $ 0.484
-2.42%
$ 524.37 million $ 11.09 million
Mar 24, 2025 $ 0.496
-3.70%
$ 537.39 million $ 23.39 million
Mar 23, 2025 $ 0.515
-2.34%
$ 557.96 million $ 20.34 million
Mar 22, 2025 $ 0.528
-2.48%
$ 571.3 million $ 15.29 million
Mar 21, 2025 $ 0.541
-0.32%
$ 585.83 million $ 36.23 million
Mar 20, 2025 $ 0.543
+7.40%
$ 587.66 million $ 28.51 million
Mar 19, 2025 $ 0.505
+3.03%
$ 547.1 million $ 20.14 million
Mar 18, 2025 $ 0.49
-2.64%
$ 531.03 million $ 10.88 million
Mar 17, 2025 $ 0.504
+5.02%
$ 545.44 million $ 19.1 million
Mar 16, 2025 $ 0.48
+2.87%
$ 519.41 million $ 22.7 million
Mar 15, 2025 $ 0.466
+0.80%
$ 504.89 million $ 7.81 million
Mar 14, 2025 $ 0.475
+9.37%
$ 514.14 million $ 27.69 million
Mar 13, 2025 $ 0.434
-0.50%
$ 469.93 million $ 11.12 million
Mar 12, 2025 $ 0.436
+0.46%
$ 472.2 million $ 11.74 million
Mar 11, 2025 $ 0.434
+8.13%
$ 30.46 million $ 17.9 million
Mar 10, 2025 $ 0.401
-3.44%
$ 28.17 million $ 16.47 million
Mar 9, 2025 $ 0.416
-1.10%
$ 29.16 million $ 13.76 million