Kava Historical Data

KAVA Page 31
Download
Date Close Price change Market cap Trading volume
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
Mar 5, 2022 $ 3.24
+2.59%
$ 227.12 million $ 14.58 million
Mar 4, 2022 $ 3.15
-6.24%
$ 221.38 million $ 32.76 million
Mar 3, 2022 $ 3.37
-4.13%
$ 236.13 million $ 30.67 million
Mar 2, 2022 $ 3.51
-0.54%
$ 246.32 million $ 31.35 million
Mar 1, 2022 $ 3.53
+3.58%
$ 247.65 million $ 49.08 million
Feb 28, 2022 $ 3.41
+12.77%
$ 239.1 million $ 35.76 million
Feb 27, 2022 $ 3.02
-4.53%
$ 212.03 million $ 29.21 million
Feb 26, 2022 $ 3.16
+0.59%
$ 222.09 million $ 14.49 million
Feb 25, 2022 $ 3.15
+4.36%
$ 220.82 million $ 34.35 million
Feb 24, 2022 $ 3.02
+1.83%
$ 211.59 million $ 34.91 million
Feb 23, 2022 $ 2.96
-3.01%
$ 207.78 million $ 35.43 million
Feb 22, 2022 $ 3.05
+3.64%
$ 214.23 million $ 30.71 million
Feb 21, 2022 $ 2.95
-7.60%
$ 206.71 million $ 59.94 million
Feb 20, 2022 $ 3.19
-7.56%
$ 223.72 million $ 24.5 million
Feb 19, 2022 $ 3.45
+5.68%
$ 242.01 million $ 37.66 million
Feb 18, 2022 $ 3.26
-2.86%
$ 229.01 million $ 22.64 million
Feb 17, 2022 $ 3.36
-7.14%
$ 235.74 million $ 35.08 million
Feb 16, 2022 $ 3.62
+3.58%
$ 253.86 million $ 71.46 million
Feb 15, 2022 $ 3.49
+6.16%
$ 245.09 million $ 37.24 million
Feb 14, 2022 $ 3.29
+1.23%
$ 230.86 million $ 38.3 million
Feb 13, 2022 $ 3.25
-1.76%
$ 228.05 million $ 55.89 million
Feb 12, 2022 $ 3.31
-2.74%
$ 232.13 million $ 54.01 million
Feb 11, 2022 $ 3.4
-7.09%
$ 238.66 million $ 69.61 million
Feb 10, 2022 $ 3.66
-3.55%
$ 256.88 million $ 59.9 million
Feb 9, 2022 $ 3.8
-0.01%
$ 266.33 million $ 50.74 million
Feb 8, 2022 $ 3.8
-2.95%
$ 266.35 million $ 62.45 million
Feb 7, 2022 $ 3.91
+3.51%
$ 274.44 million $ 68.64 million
Feb 6, 2022 $ 3.78
-0.69%
$ 265.13 million $ 38.76 million
Feb 5, 2022 $ 3.8
+5.25%
$ 266.98 million $ 57.8 million
Feb 4, 2022 $ 3.61
+8.64%
$ 253.66 million $ 33.4 million
Feb 3, 2022 $ 3.33
+5.31%
$ 233.47 million $ 52.28 million
Feb 2, 2022 $ 3.16
-4.11%
$ 221.89 million $ 60.36 million
Feb 1, 2022 $ 3.3
+0.36%
$ 231.4 million $ 23.52 million
Jan 31, 2022 $ 3.29
+1.31%
$ 230.58 million $ 32.66 million
Jan 30, 2022 $ 3.24
-0.16%
$ 227.59 million $ 17.19 million
Jan 29, 2022 $ 3.25
+1.30%
$ 227.96 million $ 24.63 million
Jan 28, 2022 $ 3.21
+1.39%
$ 225.04 million $ 29.27 million
Jan 27, 2022 $ 3.16
-1.62%
$ 221.95 million $ 39.72 million
Jan 26, 2022 $ 3.21
+1.28%
$ 225.6 million $ 66.09 million
Jan 25, 2022 $ 3.17
-1.54%
$ 222.75 million $ 56.44 million
Jan 24, 2022 $ 3.22
-4.89%
$ 226.23 million $ 65.1 million
Jan 23, 2022 $ 3.39
+3.46%
$ 237.85 million $ 35.07 million
Jan 22, 2022 $ 3.28
-13.46%
$ 229.89 million $ 72.55 million
Jan 21, 2022 $ 3.79
-7.78%
$ 265.65 million $ 88.23 million
Jan 20, 2022 $ 4.1
-9.04%
$ 288.05 million $ 73.04 million
Jan 19, 2022 $ 4.51
-10.17%
$ 316.68 million $ 77.8 million
Jan 18, 2022 $ 5.02
-5.68%
$ 352.51 million $ 109.55 million