Kava Historical Data

KAVA Page 28
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 1.58
+6.11%
$ 110.92 million $ 46.72 million
Sep 27, 2022 $ 1.49
-0.64%
$ 104.54 million $ 15.78 million
Sep 26, 2022 $ 1.5
-0.14%
$ 105.21 million $ 14.14 million
Sep 25, 2022 $ 1.5
-1.62%
$ 105.36 million $ 11.63 million
Sep 24, 2022 $ 1.53
-0.99%
$ 107.1 million $ 10.12 million
Sep 23, 2022 $ 1.54
-1.02%
$ 108.17 million $ 23.06 million
Sep 22, 2022 $ 1.56
+8.68%
$ 109.28 million $ 20.03 million
Sep 21, 2022 $ 1.43
-3.09%
$ -- $ 23.02 million
Sep 20, 2022 $ 1.48
-2.06%
$ 103.81 million $ 18.73 million
Sep 19, 2022 $ 1.51
+3.61%
$ 106 million $ 14.9 million
Sep 18, 2022 $ 1.46
-9.00%
$ 102.31 million $ 18.87 million
Sep 17, 2022 $ 1.6
+2.01%
$ 112.43 million $ 23.17 million
Sep 16, 2022 $ 1.57
+2.52%
$ 110.21 million $ 21.26 million
Sep 15, 2022 $ 1.53
-2.18%
$ 107.5 million $ 25.21 million
Sep 14, 2022 $ 1.57
+2.20%
$ 109.9 million $ 23.03 million
Sep 13, 2022 $ 1.53
-10.41%
$ 107.53 million $ 35.46 million
Sep 12, 2022 $ 1.71
-0.54%
$ 120.02 million $ 30.11 million
Sep 11, 2022 $ 1.72
-2.30%
$ 120.68 million $ 20.45 million
Sep 10, 2022 $ 1.76
+0.38%
$ 123.52 million $ 18.8 million
Sep 9, 2022 $ 1.75
+6.22%
$ 123.06 million $ 30.79 million
Sep 8, 2022 $ 1.65
+4.17%
$ 115.85 million $ 23.65 million
Sep 7, 2022 $ 1.58
+4.31%
$ 111.22 million $ 14.61 million
Sep 6, 2022 $ 1.52
-8.87%
$ 106.62 million $ 21.11 million
Sep 5, 2022 $ 1.67
-1.62%
$ 117 million $ 12.77 million
Sep 4, 2022 $ 1.69
+1.25%
$ 118.94 million $ 9.81 million
Sep 3, 2022 $ 1.67
-2.59%
$ 117.46 million $ 16.22 million
Sep 2, 2022 $ 1.72
-1.02%
$ 120.59 million $ 27.64 million
Sep 1, 2022 $ 1.74
-2.62%
$ 121.83 million $ 22.13 million
Aug 31, 2022 $ 1.78
+5.75%
$ 125.11 million $ 57.39 million
Aug 30, 2022 $ 1.69
-2.15%
$ 118.31 million $ 17.19 million
Aug 29, 2022 $ 1.72
+6.15%
$ 120.9 million $ 19.34 million
Aug 28, 2022 $ 1.62
-1.76%
$ 113.9 million $ 14.18 million
Aug 27, 2022 $ 1.65
-0.16%
$ 115.94 million $ 14.59 million
Aug 26, 2022 $ 1.65
-10.36%
$ 116.12 million $ 30.21 million
Aug 25, 2022 $ 1.85
+1.69%
$ 129.54 million $ 23.6 million
Aug 24, 2022 $ 1.82
+1.13%
$ 127.39 million $ 25.15 million
Aug 23, 2022 $ 1.8
+0.87%
$ 125.96 million $ 30.27 million
Aug 22, 2022 $ 1.78
-3.42%
$ 124.87 million $ 22.19 million
Aug 21, 2022 $ 1.84
+1.60%
$ 129.29 million $ 18.87 million
Aug 20, 2022 $ 1.81
-1.35%
$ 127.26 million $ 27.49 million
Aug 19, 2022 $ 1.84
-7.20%
$ 129 million $ 38.71 million
Aug 18, 2022 $ 1.98
-2.43%
$ 139.01 million $ 32.21 million
Aug 17, 2022 $ 2.03
-5.70%
$ 142.48 million $ 40.17 million
Aug 16, 2022 $ 2.15
-4.38%
$ 151.09 million $ 32.92 million
Aug 15, 2022 $ 2.25
+0.58%
$ 158.01 million $ 51.56 million
Aug 14, 2022 $ 2.24
-1.05%
$ 157.1 million $ 30.41 million
Aug 13, 2022 $ 2.26
-0.99%
$ 158.76 million $ 31.17 million
Aug 12, 2022 $ 2.28
+0.81%
$ 160.34 million $ 27.28 million
Aug 11, 2022 $ 2.27
-1.58%
$ 159.05 million $ 40.78 million
Aug 10, 2022 $ 2.3
+3.34%
$ 161.61 million $ 46.33 million