Kava Historical Data

KAVA Page 87
Download
Date Close Price change Market cap Trading volume
Dec 15, 7 PM $ 0.0845
+0.27%
$ 91.48 million $ 5.4 million
Dec 15, 6 PM $ 0.0842
+0.99%
$ 91.21 million $ 5.38 million
Dec 15, 5 PM $ 0.0834
-0.31%
$ 90.32 million $ 5.3 million
Dec 15, 4 PM $ 0.0837
-1.40%
$ 90.6 million $ 5.22 million
Dec 15, 3 PM $ 0.0848
-2.43%
$ 91.88 million $ 5.08 million
Dec 15, 2 PM $ 0.087
-1.61%
$ 94.17 million $ 4.67 million
Dec 15, 1 PM $ 0.0884
-0.18%
$ 95.71 million $ 4.81 million
Dec 15, 12 PM $ 0.0886
+0.12%
$ 95.89 million $ 4.74 million
Dec 15, 11 AM $ 0.0884
-0.14%
$ 95.77 million $ 4.81 million
Dec 15, 10 AM $ 0.0886
-0.52%
$ 95.91 million $ 4.89 million
Dec 15, 9 AM $ 0.089
+0.38%
$ 96.41 million $ 4.89 million
Dec 15, 8 AM $ 0.0887
+0.36%
$ 96.04 million $ 4.97 million
Dec 15, 7 AM $ 0.0884
-0.42%
$ 95.7 million $ 5.06 million
Dec 15, 6 AM $ 0.0887
+0.08%
$ 96.1 million $ 5.26 million
Dec 15, 5 AM $ 0.0887
-0.67%
$ 96.03 million $ 5.33 million
Dec 15, 4 AM $ 0.0893
+0.52%
$ 96.67 million $ 5.15 million
Dec 15, 3 AM $ 0.0888
-0.60%
$ 96.17 million $ 5.14 million
Dec 15, 2 AM $ 0.0893
-0.20%
$ 96.75 million $ 5.14 million
Dec 15, 1 AM $ 0.0895
+1.75%
$ 96.94 million $ 5.18 million
Dec 15, 12 AM $ 0.088
-0.62%
$ 95.27 million $ 5.1 million
Dec 14, 11 PM $ 0.0885
-0.58%
$ 95.85 million $ 5.01 million
Dec 14, 10 PM $ 0.089
+0.08%
$ 96.41 million $ 4.92 million
Dec 14, 9 PM $ 0.089
-1.06%
$ 96.33 million $ 4.88 million
Dec 14, 8 PM $ 0.0899
-0.40%
$ 97.36 million $ 4.91 million
Dec 14, 7 PM $ 0.0903
-0.46%
$ 97.75 million $ 4.88 million
Dec 14, 6 PM $ 0.0907
+0.29%
$ 98.2 million $ 4.88 million
Dec 14, 5 PM $ 0.0904
-0.62%
$ 97.91 million $ 4.85 million
Dec 14, 4 PM $ 0.091
+0.82%
$ 98.52 million $ 4.83 million
Dec 14, 3 PM $ 0.0902
-0.15%
$ 97.72 million $ 4.84 million
Dec 14, 2 PM $ 0.0904
-0.99%
$ 97.86 million $ 4.79 million
Dec 14, 1 PM $ 0.0913
-0.54%
$ 98.84 million $ 4.62 million
Dec 14, 12 PM $ 0.0918
+0.26%
$ 99.38 million $ 4.62 million
Dec 14, 11 AM $ 0.0915
-0.71%
$ 99.12 million $ 4.6 million
Dec 14, 10 AM $ 0.0922
-0.33%
$ 99.83 million $ 4.52 million
Dec 14, 9 AM $ 0.0925
+0.09%
$ 100.15 million $ 4.61 million
Dec 14, 8 AM $ 0.0924
-0.27%
$ 100.05 million $ 4.5 million
Dec 14, 7 AM $ 0.0927
-0.89%
$ 100.33 million $ 4.43 million
Dec 14, 6 AM $ 0.0935
-0.60%
$ 101.24 million $ 4.21 million
Dec 14, 5 AM $ 0.0941
-0.63%
$ 101.84 million $ 4.13 million
Dec 14, 4 AM $ 0.0946
+0.06%
$ 102.49 million $ 4.2 million
Dec 14, 3 AM $ 0.0947
-0.63%
$ 102.5 million $ 4.21 million
Dec 14, 2 AM $ 0.0953
+0.56%
$ 103.2 million $ 4.24 million
Dec 14, 1 AM $ 0.0947
-0.29%
$ 102.58 million $ 4.25 million
Dec 14, 12 AM $ 0.095
+0.15%
$ 102.88 million $ 4.22 million
Dec 13, 11 PM $ 0.0949
-0.27%
$ 102.72 million $ 4.15 million
Dec 13, 10 PM $ 0.0951
+1.04%
$ 102.99 million $ 4.21 million
Dec 13, 9 PM $ 0.0941
-0.39%
$ 101.94 million $ 4.18 million
Dec 13, 8 PM $ 0.0945
-0.23%
$ 102.33 million $ 4.17 million
Dec 13, 7 PM $ 0.0947
+0.11%
$ 102.55 million $ 4.16 million
Dec 13, 6 PM $ 0.0946
-0.33%
$ 102.46 million $ 4.15 million