Kava Historical Data

KAVA Page 30
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 1.66
+4.33%
$ 116.74 million $ 18.79 million
Jun 19, 2022 $ 1.59
+4.24%
$ 111.9 million $ 17.32 million
Jun 18, 2022 $ 1.53
-7.67%
$ 107.34 million $ 14.89 million
Jun 17, 2022 $ 1.66
+3.29%
$ 116.26 million $ 12.28 million
Jun 16, 2022 $ 1.6
-12.37%
$ 112.56 million $ 17.73 million
Jun 15, 2022 $ 1.83
+8.31%
$ 128.45 million $ 21.33 million
Jun 14, 2022 $ 1.69
-3.20%
$ 118.5 million $ 19.24 million
Jun 13, 2022 $ 1.74
-8.00%
$ 122.42 million $ 31.2 million
Jun 12, 2022 $ 1.9
-10.91%
$ 133.07 million $ 21.29 million
Jun 11, 2022 $ 2.13
-10.09%
$ 149.37 million $ 25.82 million
Jun 10, 2022 $ 2.37
-6.53%
$ 166.14 million $ 38.82 million
Jun 9, 2022 $ 2.53
-2.37%
$ 177.74 million $ 29.6 million
Jun 8, 2022 $ 2.59
-1.56%
$ 182.06 million $ 28.07 million
Jun 7, 2022 $ 2.64
+0.42%
$ 184.93 million $ 35.16 million
Jun 6, 2022 $ 2.62
+2.55%
$ 184.15 million $ 41.31 million
Jun 5, 2022 $ 2.56
+1.02%
$ 179.58 million $ 32.88 million
Jun 4, 2022 $ 2.53
+2.53%
$ 177.77 million $ 34.42 million
Jun 3, 2022 $ 2.47
-5.96%
$ 173.39 million $ 29.78 million
Jun 2, 2022 $ 2.63
+0.20%
$ 184.38 million $ 51.99 million
Jun 1, 2022 $ 2.62
-10.35%
$ 184.02 million $ 82 million
May 31, 2022 $ 2.93
+7.88%
$ 205.25 million $ 132.62 million
May 30, 2022 $ 2.71
+14.19%
$ 190.25 million $ 71.98 million
May 29, 2022 $ 2.37
+0.11%
$ 166.62 million $ 29.02 million
May 28, 2022 $ 2.37
+3.09%
$ 166.43 million $ 28.29 million
May 27, 2022 $ 2.3
-7.31%
$ 161.45 million $ 38.25 million
May 26, 2022 $ 2.48
-8.65%
$ 174.18 million $ 74.36 million
May 25, 2022 $ 2.72
-3.97%
$ 190.66 million $ 94.39 million
May 24, 2022 $ 2.83
+11.14%
$ 198.55 million $ 61.63 million
May 23, 2022 $ 2.55
-8.67%
$ 178.64 million $ 87.53 million
May 22, 2022 $ 2.79
-0.17%
$ 195.6 million $ 25.53 million
May 21, 2022 $ 2.79
+12.92%
$ 195.93 million $ 74.73 million
May 20, 2022 $ 2.47
-1.19%
$ 173.5 million $ 87.25 million
May 19, 2022 $ 2.5
+6.94%
$ 175.6 million $ 93.53 million
May 18, 2022 $ 2.34
-11.52%
$ 164.2 million $ 29.71 million
May 17, 2022 $ 2.64
+10.58%
$ 185.57 million $ 31.95 million
May 16, 2022 $ 2.39
-10.57%
$ 167.82 million $ 32.06 million
May 15, 2022 $ 2.67
+17.76%
$ 187.65 million $ 43.3 million
May 14, 2022 $ 2.27
+10.81%
$ 159.35 million $ 35.59 million
May 13, 2022 $ 2.05
+23.47%
$ 143.8 million $ 69.79 million
May 12, 2022 $ 1.66
-12.92%
$ 116.47 million $ 46.52 million
May 11, 2022 $ 1.91
-29.41%
$ 133.75 million $ 53.75 million
May 10, 2022 $ 2.7
+1.50%
$ 189.46 million $ 59.31 million
May 9, 2022 $ 2.66
-21.41%
$ 186.66 million $ 69.38 million
May 8, 2022 $ 3.38
-7.92%
$ 237.5 million $ 27.66 million
May 7, 2022 $ 3.68
-2.50%
$ 257.92 million $ 26.91 million
May 6, 2022 $ 3.77
-5.29%
$ 264.54 million $ 32.77 million
May 5, 2022 $ 3.98
-12.67%
$ 279.32 million $ 45.94 million
May 4, 2022 $ 4.56
+8.70%
$ 319.83 million $ 38.83 million
May 3, 2022 $ 4.19
+1.88%
$ 294.16 million $ 36.49 million
May 2, 2022 $ 4.11
-3.77%
$ 288.73 million $ 48.92 million