Kava Historical Data

KAVA Page 34
Download
Date Close Price change Market cap Trading volume
Oct 9, 2021 $ 6.73
+2.31%
$ 472.27 million $ 71.49 million
Oct 8, 2021 $ 6.56
+1.05%
$ 460.41 million $ 66.35 million
Oct 7, 2021 $ 6.49
+2.30%
$ 455.61 million $ 66.45 million
Oct 6, 2021 $ 6.33
-1.05%
$ 444.37 million $ 32.65 million
Oct 5, 2021 $ 6.4
+2.56%
$ 448.99 million $ 30.63 million
Oct 4, 2021 $ 6.24
-4.76%
$ 437.77 million $ 56.91 million
Oct 3, 2021 $ 6.55
+8.15%
$ 459.7 million $ 88.74 million
Oct 2, 2021 $ 6.06
+3.91%
$ 425.55 million $ 80.31 million
Oct 1, 2021 $ 5.84
+8.41%
$ 409.49 million $ 80.85 million
Sep 30, 2021 $ 5.38
+5.82%
$ 377.67 million $ 64.66 million
Sep 29, 2021 $ 5.09
-0.64%
$ 356.89 million $ 73.94 million
Sep 28, 2021 $ 5.1
-8.23%
$ 357.88 million $ 76.62 million
Sep 27, 2021 $ 5.55
-1.38%
$ 389.72 million $ 86.79 million
Sep 26, 2021 $ 5.64
-4.53%
$ 395.64 million $ 101.83 million
Sep 25, 2021 $ 5.9
-7.16%
$ 413.81 million $ 92.02 million
Sep 24, 2021 $ 6.35
+4.95%
$ 445.47 million $ 155.64 million
Sep 23, 2021 $ 6.05
+10.10%
$ 424.46 million $ 85.73 million
Sep 22, 2021 $ 5.5
+17.66%
$ 385.62 million $ 114.7 million
Sep 21, 2021 $ 4.65
-8.84%
$ 326.54 million $ 74.88 million
Sep 20, 2021 $ 5.1
-15.09%
$ 357.92 million $ 88.35 million
Sep 19, 2021 $ 6
-4.48%
$ 421.18 million $ 60.3 million
Sep 18, 2021 $ 6.28
+2.58%
$ 440.92 million $ 60.17 million
Sep 17, 2021 $ 6.12
-4.43%
$ 429.69 million $ 84.56 million
Sep 16, 2021 $ 6.4
-1.17%
$ 449.22 million $ 27.52 million
Sep 15, 2021 $ 6.48
+1.70%
$ 454.72 million $ 22.03 million
Sep 14, 2021 $ 6.37
+1.51%
$ 446.76 million $ 22.07 million
Sep 13, 2021 $ 6.27
-7.87%
$ 440.21 million $ 37.96 million
Sep 12, 2021 $ 6.81
+8.56%
$ 478.07 million $ 28.43 million
Sep 11, 2021 $ 6.28
-0.80%
$ 440.37 million $ 23.29 million
Sep 10, 2021 $ 6.33
-6.02%
$ 443.92 million $ 44.32 million
Sep 9, 2021 $ 6.72
+8.42%
$ 471.6 million $ 56.04 million
Sep 8, 2021 $ 6.18
+0.70%
$ 433.55 million $ 52.99 million
Sep 7, 2021 $ 6.14
-21.42%
$ 430.82 million $ 87.49 million
Sep 6, 2021 $ 7.81
-2.17%
$ 548.19 million $ 54.49 million
Sep 5, 2021 $ 7.98
-0.90%
$ 560.2 million $ 30.05 million
Sep 4, 2021 $ 8.04
-0.14%
$ 564.31 million $ 35.73 million
Sep 3, 2021 $ 8.05
-1.14%
$ 565.12 million $ 39.98 million
Sep 2, 2021 $ 8.15
-0.40%
$ 571.66 million $ 51.46 million
Sep 1, 2021 $ 8.17
+7.97%
$ 573.5 million $ 66.29 million
Aug 31, 2021 $ 7.57
-2.94%
$ 531.16 million $ 77.14 million
Aug 30, 2021 $ 7.75
-7.70%
$ 544.09 million $ 174.61 million
Aug 29, 2021 $ 8.39
-3.13%
$ 588.84 million $ 84.3 million
Aug 28, 2021 $ 8.65
+6.37%
$ 606.97 million $ 64.25 million
Aug 27, 2021 $ 8.13
+7.14%
$ 570.31 million $ 66.03 million
Aug 26, 2021 $ 7.59
-6.24%
$ 532.26 million $ 54.01 million
Aug 25, 2021 $ 8.09
+2.63%
$ 567.69 million $ 75.49 million
Aug 24, 2021 $ 7.89
-9.47%
$ 553.38 million $ 94.49 million
Aug 23, 2021 $ 8.67
+2.17%
$ 608.61 million $ 99.84 million
Aug 22, 2021 $ 8.49
+12.96%
$ 595.7 million $ 180.78 million
Aug 21, 2021 $ 7.52
+6.59%
$ 527.35 million $ 133.23 million