Kava Historical Data

KAVA Page 33
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 2022 $ 5.33
-4.31%
$ 373.74 million $ 64.31 million
Jan 16, 2022 $ 5.57
+5.51%
$ 390.56 million $ 57.53 million
Jan 15, 2022 $ 5.28
-3.84%
$ 370.17 million $ 58.85 million
Jan 14, 2022 $ 5.49
+17.72%
$ 384.98 million $ 80.44 million
Jan 13, 2022 $ 4.66
-6.32%
$ 326.93 million $ 53.4 million
Jan 12, 2022 $ 4.97
+2.36%
$ 349.01 million $ 59.71 million
Jan 11, 2022 $ 4.86
+13.51%
$ 340.96 million $ 69.25 million
Jan 10, 2022 $ 4.28
-6.59%
$ 300.24 million $ 26.74 million
Jan 9, 2022 $ 4.58
-2.89%
$ 321.55 million $ 37.06 million
Jan 8, 2022 $ 4.73
+5.78%
$ 331.7 million $ 53.29 million
Jan 7, 2022 $ 4.46
+5.87%
$ 313.25 million $ 70.67 million
Jan 6, 2022 $ 4.22
-3.86%
$ 295.87 million $ 50.8 million
Jan 5, 2022 $ 4.39
-11.48%
$ 308.07 million $ 62.89 million
Jan 4, 2022 $ 4.97
+9.72%
$ 348.82 million $ 74.23 million
Jan 3, 2022 $ 4.52
+5.65%
$ 317.43 million $ 51.1 million
Jan 2, 2022 $ 4.28
-4.68%
$ 300.42 million $ 46.58 million
Jan 1, 2022 $ 4.49
+13.70%
$ 315.33 million $ 68.9 million
Dec 31, 2021 $ 3.94
+3.69%
$ 276.79 million $ 50.66 million
Dec 30, 2021 $ 3.8
+6.89%
$ 266.85 million $ 51.16 million
Dec 29, 2021 $ 3.56
-4.26%
$ 249.73 million $ 49.98 million
Dec 28, 2021 $ 3.73
-9.81%
$ 261.65 million $ 44.01 million
Dec 27, 2021 $ 4.14
+1.83%
$ 290.74 million $ 46.22 million
Dec 26, 2021 $ 4.07
+2.74%
$ 285.71 million $ 43.67 million
Dec 25, 2021 $ 3.97
-0.74%
$ 278.39 million $ 40.18 million
Dec 24, 2021 $ 4
+2.26%
$ 280.75 million $ 40.84 million
Dec 23, 2021 $ 3.91
+8.20%
$ 274.61 million $ 14.87 million
Dec 22, 2021 $ 3.62
+1.26%
$ 253.74 million $ 29.37 million
Dec 21, 2021 $ 3.57
+1.94%
$ 250.47 million $ 38.74 million
Dec 20, 2021 $ 3.5
-2.47%
$ 245.75 million $ 57.19 million
Dec 19, 2021 $ 3.59
-4.99%
$ 251.88 million $ 44.2 million
Dec 18, 2021 $ 3.78
+6.45%
$ 265.11 million $ 41.73 million
Dec 17, 2021 $ 3.55
-3.98%
$ 249.05 million $ 46.93 million
Dec 16, 2021 $ 3.71
+7.33%
$ 260.3 million $ 47.13 million
Dec 15, 2021 $ 3.46
+2.16%
$ 242.52 million $ 10.97 million
Dec 14, 2021 $ 3.38
+4.76%
$ 237.16 million $ 33.41 million
Dec 13, 2021 $ 3.23
-10.67%
$ 226.39 million $ 12.85 million
Dec 12, 2021 $ 3.61
+0.50%
$ 253.44 million $ 29.83 million
Dec 11, 2021 $ 3.59
+4.74%
$ 252.18 million $ 43.09 million
Dec 10, 2021 $ 3.43
-4.73%
$ 240.76 million $ 49.84 million
Dec 9, 2021 $ 3.6
-10.90%
$ 252.72 million $ 44.83 million
Dec 8, 2021 $ 4.04
+2.18%
$ 283.63 million $ 24.93 million
Dec 7, 2021 $ 3.95
+0.56%
$ 277.49 million $ 44.46 million
Dec 6, 2021 $ 3.93
+3.49%
$ 276.04 million $ 46.23 million
Dec 5, 2021 $ 3.81
-5.67%
$ 267.14 million $ 46.72 million
Dec 4, 2021 $ 4.03
-16.24%
$ 282.85 million $ 53.74 million