Kava Historical Data

KAVA Page 34
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 4.82
-6.50%
$ 337.9 million $ 50.08 million
Dec 2, 2021 $ 5.15
-0.51%
$ 361.38 million $ 57.53 million
Dec 1, 2021 $ 5.17
+3.26%
$ 362.97 million $ 43.24 million
Nov 30, 2021 $ 5.01
+0.30%
$ 351.56 million $ 51.8 million
Nov 29, 2021 $ 4.99
+1.22%
$ 350.44 million $ 13.04 million
Nov 28, 2021 $ 4.94
-0.85%
$ 346.32 million $ 20.12 million
Nov 27, 2021 $ 4.97
+2.18%
$ 348.71 million $ 44.3 million
Nov 26, 2021 $ 4.87
-9.24%
$ 341.58 million $ 52.36 million
Nov 25, 2021 $ 5.37
+2.12%
$ 376.64 million $ 46.2 million
Nov 24, 2021 $ 5.26
-1.98%
$ 369.03 million $ 67.53 million
Nov 23, 2021 $ 5.37
+6.40%
$ 376.77 million $ 66.23 million
Nov 22, 2021 $ 5.05
-3.66%
$ 354.1 million $ 53.23 million
Nov 21, 2021 $ 5.24
-0.28%
$ 367.55 million $ 45.69 million
Nov 20, 2021 $ 5.25
+1.77%
$ 368.47 million $ 42.34 million
Nov 19, 2021 $ 5.16
+5.25%
$ 362.14 million $ 40.6 million
Nov 18, 2021 $ 4.9
-9.11%
$ 344.09 million $ 44.05 million
Nov 17, 2021 $ 5.39
+3.68%
$ 378.53 million $ 52.16 million
Nov 16, 2021 $ 5.21
-6.97%
$ 365.49 million $ 56.65 million
Nov 15, 2021 $ 5.61
-0.86%
$ 393.48 million $ 42.94 million
Nov 14, 2021 $ 5.66
-0.16%
$ 396.9 million $ 49.98 million
Nov 13, 2021 $ 5.67
+1.16%
$ 397.68 million $ 43.78 million
Nov 12, 2021 $ 5.61
+0.34%
$ 393.34 million $ 54.03 million
Nov 11, 2021 $ 5.59
+1.65%
$ 392.08 million $ 20.63 million
Nov 10, 2021 $ 5.5
-7.28%
$ 385.72 million $ 63.22 million
Nov 9, 2021 $ 5.93
+0.27%
$ 416.12 million $ 61.09 million
Nov 8, 2021 $ 5.91
+2.51%
$ 414.37 million $ 26.79 million
Nov 7, 2021 $ 5.76
+0.74%
$ 403.95 million $ 14.21 million
Nov 6, 2021 $ 5.71
-1.31%
$ 401.01 million $ 20.51 million
Nov 5, 2021 $ 5.79
-1.78%
$ 406.51 million $ 18.14 million
Nov 4, 2021 $ 5.9
-2.35%
$ 413.85 million $ 27.21 million
Nov 3, 2021 $ 6.03
-2.29%
$ 423.07 million $ 29.35 million
Nov 2, 2021 $ 6.17
+2.13%
$ 433.09 million $ 52.11 million
Nov 1, 2021 $ 6.04
+2.54%
$ 423.9 million $ 88.22 million
Oct 31, 2021 $ 5.89
+4.12%
$ 413.2 million $ 105.13 million
Oct 30, 2021 $ 5.66
-0.19%
$ 396.97 million $ 65.03 million
Oct 29, 2021 $ 5.66
+2.48%
$ 397.32 million $ 65.53 million
Oct 28, 2021 $ 5.53
+5.13%
$ 387.99 million $ 67.77 million
Oct 27, 2021 $ 5.26
-11.21%
$ 369.07 million $ 77.88 million
Oct 26, 2021 $ 5.93
+2.39%
$ 415.9 million $ 70.55 million
Oct 25, 2021 $ 5.79
+2.43%
$ 406.2 million $ 61.13 million
Oct 24, 2021 $ 5.65
-2.38%
$ 396.75 million $ 59.42 million
Oct 23, 2021 $ 5.79
+1.11%
$ 406.55 million $ 73.94 million
Oct 22, 2021 $ 5.73
+1.67%
$ 402.08 million $ 75 million
Oct 21, 2021 $ 5.64
-1.35%
$ 395.73 million $ 74.31 million
Oct 20, 2021 $ 5.72
+4.26%
$ 401.14 million $ 66.31 million
Oct 19, 2021 $ 5.48
+1.25%
$ 384.77 million $ 72.58 million
Oct 18, 2021 $ 5.41
-2.20%
$ 379.79 million $ 68.2 million
Oct 17, 2021 $ 5.53
-2.96%
$ 388.27 million $ 64.73 million
Oct 16, 2021 $ 5.7
-0.40%
$ 400.32 million $ 67.68 million
Oct 15, 2021 $ 5.73
-4.76%
$ 401.8 million $ 77.6 million