Kava Historical Data

KAVA Page 36
Download
Date Close Price change Market cap Trading volume
Jun 29, 2021 $ 3.99
+10.15%
$ 280.05 million $ 22.49 million
Jun 28, 2021 $ 3.62
+2.53%
$ 253.93 million $ 15.98 million
Jun 27, 2021 $ 3.53
+2.55%
$ 247.68 million $ 12.62 million
Jun 26, 2021 $ 3.43
+5.08%
$ 240.86 million $ 18.39 million
Jun 25, 2021 $ 3.27
-7.81%
$ 229.45 million $ 18.44 million
Jun 24, 2021 $ 3.55
+4.84%
$ 249.01 million $ 43.04 million
Jun 23, 2021 $ 3.38
+5.48%
$ 237.33 million $ 71.89 million
Jun 22, 2021 $ 3.21
+3.80%
$ 224.94 million $ 73.99 million
Jun 21, 2021 $ 3.08
-23.87%
$ 216.26 million $ 82.4 million
Jun 20, 2021 $ 4.05
+4.91%
$ 284.06 million $ 18.63 million
Jun 19, 2021 $ 3.86
+2.85%
$ 270.53 million $ 12.87 million
Jun 18, 2021 $ 3.74
-9.79%
$ 262.78 million $ 41.33 million
Jun 17, 2021 $ 4.15
+0.27%
$ 290.96 million $ 52.76 million
Jun 16, 2021 $ 4.13
+1.52%
$ 290.12 million $ 89.44 million
Jun 15, 2021 $ 4.08
+1.83%
$ 285.97 million $ 64.85 million
Jun 14, 2021 $ 4
+3.72%
$ 280.84 million $ 72.92 million
Jun 13, 2021 $ 3.86
+6.67%
$ 270.85 million $ 37.48 million
Jun 12, 2021 $ 3.62
+1.76%
$ 254.07 million $ 18.89 million
Jun 11, 2021 $ 3.55
-7.95%
$ 249.24 million $ 14.59 million
Jun 10, 2021 $ 3.86
-6.00%
$ 270.98 million $ 20.56 million
Jun 9, 2021 $ 4.1
-0.07%
$ 287.96 million $ 22.15 million
Jun 8, 2021 $ 4.1
-0.79%
$ 287.85 million $ 26.15 million
Jun 7, 2021 $ 4.13
-12.02%
$ 289.77 million $ 23.3 million
Jun 6, 2021 $ 4.69
-1.43%
$ 329.06 million $ 22.76 million
Jun 5, 2021 $ 4.77
+2.59%
$ 334.38 million $ 54.87 million
Jun 4, 2021 $ 4.66
-7.38%
$ 326.93 million $ 44.58 million
Jun 3, 2021 $ 5.03
+6.41%
$ 352.78 million $ 171 million
Jun 2, 2021 $ 4.73
+33.42%
$ 331.66 million $ 191.11 million
Jun 1, 2021 $ 3.54
-1.56%
$ 248.6 million $ 41.54 million
May 30, 2021 $ 3.26
+3.91%
$ 228.91 million $ 37.19 million
May 29, 2021 $ 3.14
-5.03%
$ 220.26 million $ 59.62 million
May 28, 2021 $ 3.3
-17.52%
$ 231.68 million $ 70.69 million
May 27, 2021 $ 4
+6.11%
$ 280.93 million $ 68.59 million
May 26, 2021 $ 3.77
+9.90%
$ 264.75 million $ 59.37 million
May 25, 2021 $ 3.43
+7.65%
$ 240.73 million $ 68.44 million
May 24, 2021 $ 3.19
+15.12%
$ 223.6 million $ 69.37 million
May 23, 2021 $ 2.77
-12.69%
$ 194.31 million $ 60.17 million
May 22, 2021 $ 3.17
-7.83%
$ 222.64 million $ 69.64 million
May 21, 2021 $ 3.44
-13.48%
$ 241.42 million $ 61.25 million
May 20, 2021 $ 3.97
+23.23%
$ 278.86 million $ 79.03 million
May 19, 2021 $ 3.23
-36.34%
$ 226.32 million $ 82.17 million
May 18, 2021 $ 5.07
+9.41%
$ 355.62 million $ 20.63 million
May 17, 2021 $ 4.63
-8.38%
$ 325 million $ 25.01 million
May 16, 2021 $ 5.05
-1.54%
$ 354.61 million $ 26.08 million
May 15, 2021 $ 5.13
-8.43%
$ 360.21 million $ 25.87 million
May 14, 2021 $ 5.61
+4.96%
$ 393.4 million $ 19.02 million
May 13, 2021 $ 5.34
+0.29%
$ 374.78 million $ 35.98 million
May 12, 2021 $ 5.35
-12.80%
$ 375.07 million $ 39.9 million
May 11, 2021 $ 6.13
+6.93%
$ 430.19 million $ 35.67 million
May 10, 2021 $ 5.73
-8.04%
$ 402.25 million $ 78.78 million