Kava Historical Data

KAVA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.454
+9.61%
$ 491.86 million $ 100.4 million
Apr 14 $ 0.418
-0.49%
$ 448.74 million $ 69.97 million
Apr 7 $ 0.43
+6.20%
$ 455.17 million $ 112.08 million
Mar 31 $ 0.405
-3.62%
$ 438.22 million $ 187.66 million
Mar 24 $ 0.424
-17.72%
$ 454.51 million $ 77.7 million
Mar 17 $ 0.528
+10.00%
$ 557.96 million $ 130.16 million
Mar 10 $ 0.466
+12.18%
$ 519.41 million $ 92.72 million
Mar 3 $ 0.42
-7.80%
$ 29.16 million $ 86.46 million
Feb 24 $ 0.455
+4.19%
$ 31.96 million $ 121.2 million
Feb 17 $ 0.438
-4.98%
$ 30.67 million $ 55.9 million
Feb 10 $ 0.476
-0.40%
$ 32.33 million $ 122.39 million
Feb 3 $ 0.471
+9.04%
$ 33.52 million $ 267.44 million
Jan 27 $ 0.432
-1.71%
$ 30.29 million $ 245.84 million
Jan 20 $ 0.451
+1.78%
$ 30.82 million $ 154.57 million
Jan 13 $ 0.49
+1.50%
$ 31.11 million $ 90.74 million
Jan 6 $ 0.496
-11.18%
$ 33.89 million $ 105.35 million
Dec 30 $ 0.553
+18.05%
$ 39.2 million $ 122.44 million
Dec 23 $ 0.484
+13.22%
$ 32.85 million $ 71.4 million
Dec 16 $ 0.42
-26.14%
$ 29.97 million $ 134.87 million
Dec 9 $ 0.555
-22.22%
$ 39.91 million $ 202.09 million
Dec 2 $ 0.709
+16.18%
$ 50.08 million $ 405.32 million
Nov 25 $ 0.61
+14.94%
$ 42.79 million $ 235.84 million
Nov 18 $ 0.507
+13.36%
$ 37.23 million $ 243.01 million
Nov 11 $ 0.425
+13.48%
$ 31.41 million $ 245.77 million
Nov 4 $ 0.357
+17.08%
$ 26.28 million $ 70.3 million
Oct 28 $ 0.305
-7.21%
$ 21.42 million $ 72.87 million
Oct 21 $ 0.322
-15.98%
$ 23.08 million $ 73.81 million
Oct 14 $ 0.384
+12.44%
$ 26.93 million $ 143.57 million
Oct 7 $ 0.348
+1.28%
$ 23.96 million $ 127.67 million
Sep 30 $ 0.331
-14.96%
$ 24.1 million $ 80.29 million
Sep 23 $ 0.4
+7.00%
$ 27.31 million $ 82.52 million
Sep 16 $ 0.39
+28.91%
$ 26.2 million $ 353.53 million
Sep 9 $ 0.314
+9.39%
$ 21.26 million $ 40.75 million
Sep 2 $ 0.28
-3.25%
$ 20.16 million $ 36.57 million
Aug 26 $ 0.29
-20.07%
$ 20.34 million $ 55.97 million
Aug 19 $ 0.371
+18.07%
$ 25.45 million $ 41.51 million
Aug 12 $ 0.312
-0.09%
$ 22.08 million $ 44.4 million
Aug 5 $ 0.337
+8.48%
$ 21.89 million $ 64.28 million
Jul 29 $ 0.31
-25.13%
$ 21.77 million $ 61.36 million
Jul 22 $ 0.427
-1.08%
$ 29.07 million $ 65.39 million
Jul 15 $ 0.426
+6.09%
$ 30.32 million $ 58.42 million
Jul 8 $ 0.395
+6.93%
$ 28.16 million $ 64.47 million
Jul 1 $ 0.392
-11.43%
$ 25.88 million $ 79.25 million
Jun 24 $ 0.43
-5.39%
$ 31.06 million $ 55.27 million
Jun 17 $ 0.468
-16.51%
$ 31.86 million $ 109.49 million
Jun 10 $ 0.559
-13.49%
$ 39.31 million $ 106.03 million
Jun 3 $ 0.645
-1.82%
$ 45.32 million $ 127.04 million
May 27 $ 0.656
-2.93%
$ 46.06 million $ 120.66 million
May 20 $ 0.684
+3.69%
$ 47.45 million $ 135.74 million
May 13 $ 0.675
+6.39%
$ 46.3 million $ 107.02 million