Kava Historical Data

KAVA Page 36
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2021 $ 7.05
+5.63%
$ 494.74 million $ 46.31 million
Aug 19, 2021 $ 6.67
+3.82%
$ 468.38 million $ 70.86 million
Aug 18, 2021 $ 6.44
+2.00%
$ 452.1 million $ 104.16 million
Aug 17, 2021 $ 6.32
-1.69%
$ 443.2 million $ 133.31 million
Aug 16, 2021 $ 6.42
-1.80%
$ 450.81 million $ 82.9 million
Aug 15, 2021 $ 6.54
+8.17%
$ 459.04 million $ 128.02 million
Aug 14, 2021 $ 6.04
-1.96%
$ 423.64 million $ 45.74 million
Aug 13, 2021 $ 6.16
+4.89%
$ 432.24 million $ 48.6 million
Aug 12, 2021 $ 5.87
-4.99%
$ 412.1 million $ 53.14 million
Aug 11, 2021 $ 6.19
+1.74%
$ 434.21 million $ 56.59 million
Aug 10, 2021 $ 6.08
+2.84%
$ 426.41 million $ 71.05 million
Aug 8, 2021 $ 5.68
-6.48%
$ 398.86 million $ 79.55 million
Aug 7, 2021 $ 6.08
-0.43%
$ 426.49 million $ 84.1 million
Aug 6, 2021 $ 6.1
+1.24%
$ 428.33 million $ 84.81 million
Aug 5, 2021 $ 6.03
-1.39%
$ 423.08 million $ 78.8 million
Aug 4, 2021 $ 5.94
-2.32%
$ 416.85 million $ 91.25 million
Aug 3, 2021 $ 6.08
+5.83%
$ 426.33 million $ 202.57 million
Aug 2, 2021 $ 5.75
+9.43%
$ 403.32 million $ 182.44 million
Aug 1, 2021 $ 5.25
+0.13%
$ 368.69 million $ 118.41 million
Jul 30, 2021 $ 5.28
+0.66%
$ 370.51 million $ 76.8 million
Jul 29, 2021 $ 5.24
-0.88%
$ 368.03 million $ 79.19 million
Jul 28, 2021 $ 5.29
-3.92%
$ 371.32 million $ 98.34 million
Jul 27, 2021 $ 5.5
+8.77%
$ 385.94 million $ 143.04 million
Jul 26, 2021 $ 5.06
+10.34%
$ 355.08 million $ 160.82 million
Jul 25, 2021 $ 4.58
+3.07%
$ 321.71 million $ 77.29 million
Jul 24, 2021 $ 4.45
+1.10%
$ 312 million $ 77.51 million
Jul 23, 2021 $ 4.39
+12.15%
$ 307.94 million $ 98.75 million
Jul 22, 2021 $ 3.91
+6.81%
$ 274.48 million $ 62.33 million
Jul 21, 2021 $ 3.66
+9.49%
$ 256.55 million $ 45.49 million
Jul 20, 2021 $ 3.34
-8.15%
$ 234.37 million $ 11.03 million
Jul 19, 2021 $ 3.64
-7.26%
$ 255.44 million $ 10.18 million
Jul 18, 2021 $ 3.92
+2.51%
$ 275.14 million $ 13.71 million
Jul 17, 2021 $ 3.83
+1.57%
$ 268.5 million $ 8.6 million
Jul 16, 2021 $ 3.77
-4.38%
$ 264.49 million $ 20.78 million
Jul 15, 2021 $ 3.93
-6.46%
$ 275.87 million $ 21.96 million
Jul 14, 2021 $ 4.21
+2.51%
$ 295.21 million $ 20.41 million
Jul 13, 2021 $ 4.11
-4.56%
$ 288.37 million $ 12.77 million
Jul 12, 2021 $ 4.31
-2.64%
$ 302.15 million $ 17.19 million
Jul 11, 2021 $ 4.43
+3.11%
$ 310.65 million $ 9.31 million
Jul 10, 2021 $ 4.29
-2.71%
$ 301.31 million $ 15.6 million
Jul 9, 2021 $ 4.42
+0.85%
$ 310.12 million $ 15.3 million
Jul 8, 2021 $ 4.38
-8.74%
$ 307.47 million $ 25.75 million
Jul 7, 2021 $ 4.8
+4.11%
$ 336.86 million $ 25.55 million
Jul 6, 2021 $ 4.6
+2.54%
$ 322.65 million $ 28.47 million
Jul 5, 2021 $ 4.49
+0.04%
$ 315.34 million $ 40.05 million