Kava Historical Data

KAVA Page 84
Download
Date Close Price change Market cap Trading volume
Dec 21, 6 PM $ 0.0767
-1.53%
$ 83.09 million $ 7.96 million
Dec 21, 5 PM $ 0.0779
+0.22%
$ 84.35 million $ 7.63 million
Dec 21, 4 PM $ 0.0777
+0.16%
$ 84.16 million $ 7.58 million
Dec 21, 3 PM $ 0.0776
-0.02%
$ 84.03 million $ 7.54 million
Dec 21, 2 PM $ 0.0776
+0.67%
$ 84.05 million $ 7.61 million
Dec 21, 1 PM $ 0.0771
-2.18%
$ 83.48 million $ 7.52 million
Dec 21, 12 PM $ 0.0788
-0.41%
$ 85.35 million $ 7.45 million
Dec 21, 11 AM $ 0.0791
-1.20%
$ 85.7 million $ 7.23 million
Dec 21, 10 AM $ 0.0801
-3.07%
$ 86.75 million $ 6.84 million
Dec 21, 9 AM $ 0.0827
+0.79%
$ 89.5 million $ 4.16 million
Dec 21, 8 AM $ 0.082
+0.45%
$ 88.8 million $ 3.63 million
Dec 21, 7 AM $ 0.0816
+2.49%
$ 88.41 million $ 3.42 million
Dec 21, 6 AM $ 0.0797
+1.06%
$ 86.26 million $ 3.02 million
Dec 21, 5 AM $ 0.0788
+0.74%
$ 85.35 million $ 3 million
Dec 21, 4 AM $ 0.0782
-0.34%
$ 84.73 million $ 3.08 million
Dec 21, 3 AM $ 0.0785
+0.70%
$ 85.02 million $ 3.13 million
Dec 21, 2 AM $ 0.078
-1.13%
$ 84.43 million $ 3.15 million
Dec 21, 1 AM $ 0.0789
-0.47%
$ 85.39 million $ 3.14 million
Dec 21, 12 AM $ 0.0792
-0.13%
$ 85.79 million $ 3.13 million
Dec 20, 11 PM $ 0.0793
-0.01%
$ 85.9 million $ 3.26 million
Dec 20, 10 PM $ 0.0793
-0.04%
$ 85.91 million $ 3.27 million
Dec 20, 9 PM $ 0.0794
-0.02%
$ 85.95 million $ 3.28 million
Dec 20, 8 PM $ 0.0794
+0.18%
$ 85.97 million $ 3.36 million
Dec 20, 7 PM $ 0.0792
-0.17%
$ 85.81 million $ 3.47 million
Dec 20, 6 PM $ 0.0794
-0.10%
$ 85.96 million $ 3.53 million
Dec 20, 5 PM $ 0.0795
+0.15%
$ 86.05 million $ 3.68 million
Dec 20, 4 PM $ 0.0793
-0.18%
$ 85.92 million $ 3.8 million
Dec 20, 3 PM $ 0.0795
-0.29%
$ 86.08 million $ 3.9 million
Dec 20, 2 PM $ 0.0797
-0.19%
$ 86.33 million $ 4.09 million
Dec 20, 1 PM $ 0.0799
+0.54%
$ 86.49 million $ 4.11 million
Dec 20, 12 PM $ 0.0795
-0.38%
$ 86.03 million $ 4.02 million
Dec 20, 11 AM $ 0.0797
+0.63%
$ 86.35 million $ 4.07 million
Dec 20, 10 AM $ 0.0792
-1.00%
$ 85.81 million $ 4.1 million
Dec 20, 9 AM $ 0.08
-0.17%
$ 86.68 million $ 4.12 million
Dec 20, 8 AM $ 0.0802
+0.05%
$ 86.83 million $ 4.22 million
Dec 20, 7 AM $ 0.0801
+0.65%
$ 86.79 million $ 4.29 million
Dec 20, 6 AM $ 0.0796
+0.00%
$ 86.23 million $ 4.39 million
Dec 20, 5 AM $ 0.0796
+0.62%
$ 86.23 million $ 4.39 million
Dec 20, 4 AM $ 0.0791
+0.00%
$ 85.7 million $ 4.37 million
Dec 20, 3 AM $ 0.0791
+0.37%
$ 85.7 million $ 4.4 million
Dec 20, 2 AM $ 0.0788
+0.34%
$ 85.38 million $ 4.63 million
Dec 20, 1 AM $ 0.0786
-0.22%
$ 85.09 million $ 4.65 million
Dec 20, 12 AM $ 0.0787
-0.08%
$ 85.27 million $ 4.71 million
Dec 19, 11 PM $ 0.0788
-0.62%
$ 85.34 million $ 4.69 million
Dec 19, 10 PM $ 0.0793
+0.59%
$ 85.87 million $ 4.8 million
Dec 19, 9 PM $ 0.0788
-0.74%
$ 85.37 million $ 4.85 million
Dec 19, 8 PM $ 0.0794
+0.58%
$ 86.01 million $ 4.88 million
Dec 19, 7 PM $ 0.079
+1.19%
$ 85.52 million $ 4.88 million
Dec 19, 6 PM $ 0.078
+0.22%
$ 84.51 million $ 5 million
Dec 19, 5 PM $ 0.0779
-0.79%
$ 84.32 million $ 5 million