Kava Historical Data

KAVA Page 37
Download
Date Close Price change Market cap Trading volume
May 9, 2021 $ 6.23
-2.16%
$ 437.39 million $ 27.57 million
May 8, 2021 $ 6.37
-2.42%
$ 446.95 million $ 39.61 million
May 7, 2021 $ 6.53
+3.73%
$ 458.04 million $ 76.51 million
May 6, 2021 $ 6.29
+0.03%
$ 441.65 million $ 54.95 million
May 5, 2021 $ 6.29
+11.97%
$ 368.14 million $ 33.74 million
May 4, 2021 $ 5.62
-12.34%
$ 328.92 million $ 46.86 million
May 3, 2021 $ 6.41
+13.33%
$ 375.27 million $ 83.41 million
May 2, 2021 $ 5.66
-2.43%
$ 331.08 million $ 17.15 million
May 1, 2021 $ 5.8
+2.65%
$ 339.33 million $ 30.65 million
Apr 30, 2021 $ 5.65
+9.71%
$ 330.59 million $ 37.55 million
Apr 29, 2021 $ 5.15
+0.96%
$ 301.37 million $ 31.84 million
Apr 28, 2021 $ 5.1
-4.24%
$ 298.49 million $ 24.28 million
Apr 27, 2021 $ 5.32
+8.82%
$ 311.62 million $ 27.92 million
Apr 26, 2021 $ 4.89
+16.70%
$ 286.37 million $ 36.68 million
Apr 25, 2021 $ 4.19
+1.70%
$ 245.36 million $ 24.79 million
Apr 24, 2021 $ 4.12
-9.29%
$ 241.24 million $ 25.92 million
Apr 23, 2021 $ 4.54
+0.42%
$ 265.93 million $ 56.85 million
Apr 22, 2021 $ 4.53
-10.35%
$ 264.92 million $ 33.14 million
Apr 21, 2021 $ 5.05
-3.45%
$ 295.55 million $ 35.69 million
Apr 20, 2021 $ 5.23
+4.85%
$ 306.05 million $ 61.14 million
Apr 19, 2021 $ 4.99
-9.66%
$ 291.86 million $ 32.62 million
Apr 18, 2021 $ 5.52
-16.11%
$ 322.97 million $ 62.6 million
Apr 17, 2021 $ 6.58
-0.88%
$ 385.05 million $ 43.49 million
Apr 16, 2021 $ 6.64
-3.95%
$ 388.51 million $ 34.55 million
Apr 15, 2021 $ 6.91
+5.54%
$ 404.49 million $ 46.2 million
Apr 14, 2021 $ 6.54
-0.07%
$ 383 million $ 32.89 million
Apr 13, 2021 $ 6.55
-1.22%
$ 383.27 million $ 29.45 million
Apr 12, 2021 $ 6.63
-5.73%
$ 388.06 million $ 28.86 million
Apr 11, 2021 $ 7.03
-0.13%
$ 411.64 million $ 29.8 million
Apr 10, 2021 $ 7.04
-0.15%
$ 412.16 million $ 34.65 million
Apr 9, 2021 $ 7.05
-3.18%
$ 412.81 million $ 30.19 million
Apr 8, 2021 $ 7.28
+10.33%
$ 426.24 million $ 64.59 million
Apr 7, 2021 $ 6.6
-11.47%
$ 386.48 million $ 52.24 million
Apr 6, 2021 $ 7.46
+7.31%
$ 436.65 million $ 71.12 million
Apr 5, 2021 $ 6.95
+2.49%
$ 406.74 million $ 59.84 million
Apr 4, 2021 $ 6.78
+9.21%
$ 396.85 million $ 30.59 million
Apr 3, 2021 $ 6.21
-10.31%
$ 363.42 million $ 39.27 million
Apr 2, 2021 $ 6.92
-2.71%
$ 405.19 million $ 46.09 million
Apr 1, 2021 $ 7.12
+19.88%
$ 416.52 million $ 88.76 million
Mar 30, 2021 $ 6.52
+9.81%
$ 381.74 million $ 45.28 million
Mar 29, 2021 $ 5.94
+6.91%
$ 347.7 million $ 36.12 million
Mar 28, 2021 $ 5.56
-5.29%
$ 325.3 million $ 31.75 million
Mar 27, 2021 $ 5.87
+13.87%
$ 343.54 million $ 54.71 million
Mar 26, 2021 $ 5.15
+10.61%
$ 301.6 million $ 21.34 million
Mar 25, 2021 $ 4.66
-0.37%
$ 272.75 million $ 23.15 million
Mar 24, 2021 $ 4.68
-10.37%
$ 273.84 million $ 34.01 million
Mar 23, 2021 $ 5.22
-1.48%
$ 305.63 million $ 42.53 million
Mar 22, 2021 $ 5.3
-11.13%
$ 310.27 million $ 33.52 million
Mar 21, 2021 $ 5.97
+4.72%
$ 349.12 million $ 30.9 million
Mar 20, 2021 $ 5.7
-7.54%
$ 333.56 million $ 32.89 million