Kava Historical Data

KAVA Page 85
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 4 PM $ 0.0785
+1.47%
$ 84.99 million $ 5.23 million
Dec 19, 3 PM $ 0.0774
+0.39%
$ 83.76 million $ 5.14 million
Dec 19, 2 PM $ 0.077
+0.28%
$ 83.43 million $ 5.14 million
Dec 19, 1 PM $ 0.0768
+0.15%
$ 83.2 million $ 5.15 million
Dec 19, 12 PM $ 0.0767
-0.08%
$ 83.07 million $ 5.97 million
Dec 19, 11 AM $ 0.0768
+1.12%
$ 83.13 million $ 6 million
Dec 19, 10 AM $ 0.0759
+0.47%
$ 82.22 million $ 6.04 million
Dec 19, 9 AM $ 0.0756
-0.28%
$ 81.83 million $ 6.13 million
Dec 19, 8 AM $ 0.0758
+1.78%
$ 82.07 million $ 6.09 million
Dec 19, 7 AM $ 0.0745
+0.49%
$ 80.63 million $ 5.97 million
Dec 19, 6 AM $ 0.0741
+0.07%
$ 80.24 million $ 5.88 million
Dec 19, 5 AM $ 0.074
-0.50%
$ 80.18 million $ 6.02 million
Dec 19, 4 AM $ 0.0744
+0.24%
$ 80.59 million $ 6.08 million
Dec 19, 3 AM $ 0.0742
+2.25%
$ 80.33 million $ 6.01 million
Dec 19, 2 AM $ 0.0726
+0.75%
$ 78.62 million $ 5.78 million
Dec 19, 1 AM $ 0.0721
-0.78%
$ 78.03 million $ 5.77 million
Dec 19, 12 AM $ 0.0726
+0.13%
$ 78.68 million $ 5.81 million
Dec 18, 11 PM $ 0.0725
-0.36%
$ 78.55 million $ 5.78 million
Dec 18, 10 PM $ 0.0728
-0.07%
$ 78.83 million $ 5.75 million
Dec 18, 9 PM $ 0.0728
+0.25%
$ 78.88 million $ 5.79 million
Dec 18, 8 PM $ 0.0727
+1.64%
$ 78.68 million $ 5.8 million
Dec 18, 7 PM $ 0.0715
-2.25%
$ 77.41 million $ 5.73 million
Dec 18, 6 PM $ 0.0731
-1.00%
$ 79.17 million $ 5.75 million
Dec 18, 5 PM $ 0.0739
-3.02%
$ 79.97 million $ 5.72 million
Dec 18, 4 PM $ 0.0761
-1.14%
$ 82.46 million $ 5.5 million
Dec 18, 3 PM $ 0.077
+0.11%
$ 83.42 million $ 5.69 million
Dec 18, 2 PM $ 0.077
-0.55%
$ 83.33 million $ 5.88 million
Dec 18, 1 PM $ 0.0774
+2.04%
$ 83.78 million $ 5.92 million
Dec 18, 12 PM $ 0.0758
-0.10%
$ 82.11 million $ 5.74 million
Dec 18, 11 AM $ 0.0759
-0.22%
$ 82.18 million $ 5.69 million
Dec 18, 10 AM $ 0.0761
-0.17%
$ 82.36 million $ 5.63 million
Dec 18, 9 AM $ 0.0762
-0.14%
$ 82.51 million $ 5.55 million
Dec 18, 8 AM $ 0.0763
+0.46%
$ 82.63 million $ 5.53 million
Dec 18, 7 AM $ 0.076
-0.08%
$ 82.25 million $ 5.54 million
Dec 18, 6 AM $ 0.076
+0.11%
$ 82.31 million $ 5.54 million
Dec 18, 5 AM $ 0.0759
-1.61%
$ 82.21 million $ 5.39 million
Dec 18, 4 AM $ 0.0772
-0.11%
$ 83.54 million $ 5.42 million
Dec 18, 3 AM $ 0.0772
-0.82%
$ 83.64 million $ 5.43 million
Dec 18, 2 AM $ 0.0779
+0.07%
$ 84.33 million $ 5.34 million
Dec 18, 1 AM $ 0.0778
-1.05%
$ 84.27 million $ 5.28 million
Dec 18, 12 AM $ 0.0787
-0.02%
$ 85.17 million $ 5.2 million
Dec 17, 11 PM $ 0.0787
-0.09%
$ 85.18 million $ 5.16 million
Dec 17, 10 PM $ 0.0787
+0.55%
$ 85.26 million $ 5.13 million
Dec 17, 9 PM $ 0.0783
-0.65%
$ 84.79 million $ 5.09 million
Dec 17, 8 PM $ 0.0789
-0.42%
$ 85.39 million $ 5.02 million
Dec 17, 7 PM $ 0.0792
-0.24%
$ 85.76 million $ 5.49 million
Dec 17, 6 PM $ 0.0794
-1.31%
$ 86.07 million $ 5.37 million
Dec 17, 5 PM $ 0.0804
-1.12%
$ 87.11 million $ 6.04 million