Kava Historical Data

KAVA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 5.14
+5.86%
$ 360.35 million $ 108.82 million
Apr 23, 2022 $ 4.85
+2.80%
$ 340.33 million $ 82.42 million
Apr 22, 2022 $ 4.71
+4.43%
$ 330.52 million $ 67.25 million
Apr 21, 2022 $ 4.51
+4.60%
$ 316.57 million $ 146.74 million
Apr 20, 2022 $ 4.31
-3.47%
$ 302.64 million $ 29.84 million
Apr 19, 2022 $ 4.47
+1.66%
$ 313.59 million $ 31.95 million
Apr 18, 2022 $ 4.4
+7.83%
$ 308.48 million $ 45.1 million
Apr 17, 2022 $ 4.08
-3.31%
$ 286.08 million $ 63 million
Apr 16, 2022 $ 4.22
-2.03%
$ 295.94 million $ 14.63 million
Apr 15, 2022 $ 4.3
+0.05%
$ 301.85 million $ 32.57 million
Apr 14, 2022 $ 4.3
+4.61%
$ 301.71 million $ 50.56 million
Apr 13, 2022 $ 4.11
-0.71%
$ 288.4 million $ 28.43 million
Apr 12, 2022 $ 4.14
-0.75%
$ 290.46 million $ 39.12 million
Apr 11, 2022 $ 4.17
-11.98%
$ 292.67 million $ 68.4 million
Apr 10, 2022 $ 4.74
-0.28%
$ 332.7 million $ 59.7 million
Apr 9, 2022 $ 4.75
+4.30%
$ 333.63 million $ 88.45 million
Apr 8, 2022 $ 4.56
-2.08%
$ 319.87 million $ 84.98 million
Apr 7, 2022 $ 4.66
+8.35%
$ 326.68 million $ 91.22 million
Apr 6, 2022 $ 4.3
+0.23%
$ 301.51 million $ 88.72 million
Apr 5, 2022 $ 4.29
-4.71%
$ 300.82 million $ 30.9 million
Apr 4, 2022 $ 4.5
-2.93%
$ 315.68 million $ 33.91 million
Apr 3, 2022 $ 4.63
+3.50%
$ 325.21 million $ 31.81 million
Apr 2, 2022 $ 4.48
-1.15%
$ 314.2 million $ 39.46 million
Apr 1, 2022 $ 4.53
+0.47%
$ 317.85 million $ 71.44 million
Mar 31, 2022 $ 4.51
-1.06%
$ 316.37 million $ 40.88 million
Mar 30, 2022 $ 4.56
+0.39%
$ 319.74 million $ 37.51 million
Mar 29, 2022 $ 4.54
+2.95%
$ 318.5 million $ 66.27 million
Mar 28, 2022 $ 4.41
+7.19%
$ 309.38 million $ 109.03 million
Mar 27, 2022 $ 4.11
+5.66%
$ 288.64 million $ 28.07 million
Mar 26, 2022 $ 3.89
+3.82%
$ 273.18 million $ 23.14 million
Mar 25, 2022 $ 3.75
-0.94%
$ 263.13 million $ 20.12 million
Mar 24, 2022 $ 3.79
-2.47%
$ 265.62 million $ 22.62 million
Mar 23, 2022 $ 3.88
+4.95%
$ 272.35 million $ 31.89 million
Mar 22, 2022 $ 3.7
+4.97%
$ 259.51 million $ 27.19 million
Mar 21, 2022 $ 3.52
+0.37%
$ 247.21 million $ 21.71 million
Mar 20, 2022 $ 3.51
+2.68%
$ 246.3 million $ 23.9 million
Mar 19, 2022 $ 3.42
+2.12%
$ 239.87 million $ 15.53 million
Mar 18, 2022 $ 3.35
+2.73%
$ 234.89 million $ 20.11 million
Mar 17, 2022 $ 3.26
+2.35%
$ 228.91 million $ 12.16 million
Mar 16, 2022 $ 3.19
+4.80%
$ 223.63 million $ 17.64 million
Mar 15, 2022 $ 3.04
-0.70%
$ 213.39 million $ 11.65 million
Mar 14, 2022 $ 3.06
+2.79%
$ 214.9 million $ 17.42 million
Mar 13, 2022 $ 2.98
-2.46%
$ 209.06 million $ 9.48 million
Mar 12, 2022 $ 3.06
+0.17%
$ 214.45 million $ 7.05 million
Mar 11, 2022 $ 3.05
-2.22%
$ 214.09 million $ 15.87 million
Mar 10, 2022 $ 3.12
-3.42%
$ 218.96 million $ 15.71 million
Mar 9, 2022 $ 3.23
+5.74%
$ 226.72 million $ 17.55 million
Mar 8, 2022 $ 3.06
+0.89%
$ 214.42 million $ 26.52 million
Mar 7, 2022 $ 3.03
-3.21%
$ 212.59 million $ 22.39 million
Mar 6, 2022 $ 3.13
-3.29%
$ 219.64 million $ 12.02 million