UK markets closed

Kava GBP (KAVA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.540671-0.013288 (-2.40%)
As of 05:51PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.5538090.5640320.5380000.5406710.54067110,945,438
05 May 20240.5454350.5499560.5402560.5426710.5426717,545,974
04 May 20240.5262290.5493900.5241080.5454370.54543710,955,385
03 May 20240.5168540.5298880.5008400.5262290.5262299,233,087
02 May 20240.5172650.5200950.4820200.5168540.51685413,691,508
01 May 20240.5475570.5529530.5017250.5172650.51726517,641,072
30 Apr 20240.5465640.5533650.5285980.5475570.54755712,821,664
29 Apr 20240.5563170.5694170.5456310.5465640.54656412,908,057
28 Apr 20240.5628390.5649620.5436300.5563170.55631711,550,054
27 Apr 20240.5713330.5753300.5565660.5628390.56283914,107,267
26 Apr 20240.5883900.5878940.5591410.5713330.57133317,434,936
25 Apr 20240.6102100.6280700.5811780.5883750.58837524,504,118
24 Apr 20240.5988930.6161650.5890200.6102110.61021114,522,487
23 Apr 20240.5738510.6038190.5719590.5988930.59889315,159,060
22 Apr 20240.5844270.5892360.5672830.5738590.57385916,314,527
21 Apr 20240.5410450.5955620.5347450.5844360.58443616,235,965
20 Apr 20240.5397110.5524810.5013230.5410440.54104418,972,540
19 Apr 20240.5168480.5408200.5056230.5397110.53971115,223,255
18 Apr 20240.5200100.5317670.4982920.5168480.51684816,905,699
17 Apr 20240.5175120.5286330.4957420.5200110.52001118,132,651
16 Apr 20240.5427170.5608380.4992230.5175120.51751223,563,524
15 Apr 20240.5178010.5484630.4845210.5427170.54271728,087,043
14 Apr 20240.6276030.6276040.4546060.5178010.51780138,398,030
13 Apr 20240.7409970.7504780.6042220.6276030.62760333,115,601
12 Apr 20240.7522260.7529030.7221090.7409970.74099717,231,471
11 Apr 20240.7542310.7598480.7143280.7522260.75222624,226,933
10 Apr 20240.7873960.7934000.7524900.7542270.75422723,561,274
09 Apr 20240.7573730.7925100.7493860.7873960.78739625,473,700
08 Apr 20240.7372840.7681360.7335570.7573730.75737321,872,807
07 Apr 20240.7125410.7416320.7081840.7372840.7372849,958,914
06 Apr 20240.7350540.7354920.6910370.7125410.71254118,355,394
05 Apr 20240.7147280.7463030.6938190.7350660.73506618,144,520
04 Apr 20240.7296460.7482040.7024840.7147280.71472825,238,470
03 Apr 20240.8470740.8600960.7279450.7296460.72964648,036,459
02 Apr 20240.8432590.8952260.8246270.8470740.84707473,632,372
01 Apr 20240.8088350.8641680.8058320.8432590.84325924,260,731
31 Mar 20240.8429310.8430890.8035440.8088350.80883525,809,784
30 Mar 20240.7995190.8439470.7847700.8429310.84293131,891,369
29 Mar 20240.7784770.8031710.7587280.7995190.79951921,807,913
28 Mar 20240.7966470.8320700.7656810.7784770.77847742,568,342
27 Mar 20240.7692000.8142760.7677750.7966470.79664732,535,318
26 Mar 20240.7398280.7741070.7372770.7692000.76920022,938,755
25 Mar 20240.7216350.7431380.7130280.7398280.73982817,319,494
24 Mar 20240.7195840.7457950.7129540.7216350.72163516,216,083
23 Mar 20240.7528570.7628740.7021170.7194890.71948926,506,842
22 Mar 20240.7450920.7792510.7274560.7528540.75285433,370,658
21 Mar 20240.6601620.7480160.6380660.7451100.74511042,310,448
20 Mar 20240.7541500.7675100.6480180.6601620.66016240,163,242
19 Mar 20240.7206820.7704110.6944330.7541500.75415057,174,080
18 Mar 20240.7011180.7290660.6619620.7206820.72068225,878,051
17 Mar 20240.7780120.7963930.6862430.7011220.70112229,028,451
16 Mar 20240.8427910.8520050.7278650.7780120.77801252,385,304
15 Mar 20240.8711750.8966210.7912480.8427910.84279157,246,680
14 Mar 20240.8336280.8863600.8251880.8711750.87117563,879,342
13 Mar 20240.8474760.8517550.7802980.8336280.83362846,228,739
12 Mar 20240.7844030.8994440.7843940.8474760.847476154,853,864
11 Mar 20240.8029980.8129210.7606370.7844000.78440027,611,202
10 Mar 20240.8051060.8148150.7899440.8029980.80299827,961,653
09 Mar 20240.7930960.8341940.7737690.8051060.80510667,807,558
08 Mar 20240.7511290.7982640.7467090.7931070.79310748,585,245
07 Mar 20240.6985140.7528680.6710240.7511290.75112929,770,954
06 Mar 20240.7666860.7846820.6282710.6984970.69849751,837,084
05 Mar 20240.7447990.7871000.7375530.7667930.76679349,745,545
04 Mar 20240.7589780.7691030.7206240.7446670.74466744,235,136
03 Mar 20240.7085480.7721550.7022880.7587910.75879143,566,079
02 Mar 20240.6670740.7110740.6670740.7104560.71045629,774,289
01 Mar 20240.6473700.6939530.6414390.6670860.66708652,507,781
29 Feb 20240.6442410.6681460.6290880.6473620.64736237,382,835
28 Feb 20240.6433610.6572890.6318480.6442110.64421129,012,672
27 Feb 20240.6347100.6436310.6096070.6433950.64339524,789,643
26 Feb 20240.6403750.6416830.6220220.6347120.63471217,703,116
25 Feb 20240.6137040.6522720.6118240.6403400.64034031,429,019
24 Feb 20240.6116610.6201720.5977800.6137830.61378328,623,038
23 Feb 20240.6145510.6211240.5961710.6113820.61138215,276,381
22 Feb 20240.6128510.6298720.5955030.6145240.61452423,290,601
21 Feb 20240.6281810.6302900.5925250.6128570.61285722,722,024
20 Feb 20240.6052020.6299380.6042970.6281790.62817915,509,983
19 Feb 20240.5896080.6097410.5832830.6051390.60513913,954,767
18 Feb 20240.5974210.6008700.5719570.5896070.58960712,643,017
17 Feb 20240.5989910.6150710.5871980.5974140.59741418,857,435
16 Feb 20240.5870750.6108870.5858350.5989560.59895624,718,169
15 Feb 20240.5731330.5921800.5694900.5870140.58701414,601,103
14 Feb 20240.5778290.5837550.5649480.5731730.57317314,567,312
13 Feb 20240.5680410.5804930.5578310.5779040.57790413,844,512
12 Feb 20240.5686170.5737910.5648500.5684180.5684189,248,480
11 Feb 20240.5755420.5799280.5682960.5686150.5686159,603,749
10 Feb 20240.5642160.5820420.5639810.5754670.57546715,791,006
09 Feb 20240.5563920.5774670.5554320.5641840.56418414,363,949
08 Feb 20240.5456950.5631070.5413900.5563840.5563848,650,987
07 Feb 20240.5478270.5506570.5416560.5456920.5456926,123,393
06 Feb 20240.5453160.5563100.5391760.5477580.5477589,282,369
05 Feb 20240.5587420.5591290.5442940.5454000.5454008,895,220
04 Feb 20240.5575180.5652380.5575180.5587240.5587247,487,841
03 Feb 20240.5510770.5571710.5539700.5575100.55751010,462,780
02 Feb 20240.5574560.5608360.5449710.5510830.55108311,101,465
01 Feb 20240.5714530.5726920.5556700.5574580.55745818,811,539
31 Jan 20240.5789490.5909430.5702830.5713790.57137920,538,558
30 Jan 20240.5646970.5813150.5605340.5790470.57904717,757,404
29 Jan 20240.5619390.5770490.5556100.5647080.56470818,795,719
28 Jan 20240.5594530.5682090.5523140.5619680.56196810,154,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...