Kava Historical Data

KAVA Page 38
Download
Date Close Price change Market cap Trading volume
Mar 20, 2021 $ 5.7
-7.54%
$ 333.56 million $ 32.89 million
Mar 19, 2021 $ 6.16
+5.33%
$ 360.77 million $ 43.2 million
Mar 18, 2021 $ 5.85
-7.48%
$ 342.5 million $ 50.74 million
Mar 17, 2021 $ 6.32
+1.01%
$ 369.94 million $ 88.24 million
Mar 16, 2021 $ 6.25
+15.04%
$ 365.97 million $ 91.1 million
Mar 15, 2021 $ 5.44
-3.49%
$ 318.21 million $ 59.41 million
Mar 14, 2021 $ 5.64
-10.45%
$ 330.13 million $ 51.53 million
Mar 13, 2021 $ 6.3
+7.76%
$ 368.66 million $ 98.12 million
Mar 12, 2021 $ 5.85
+11.21%
$ 342.14 million $ 227.49 million
Mar 11, 2021 $ 5.26
+30.83%
$ 307.65 million $ 97.68 million
Mar 10, 2021 $ 4.02
-7.97%
$ 235.31 million $ 22.35 million
Mar 9, 2021 $ 4.37
+0.85%
$ 255.58 million $ 19.92 million
Mar 8, 2021 $ 4.33
+2.38%
$ 253.38 million $ 23.17 million
Mar 7, 2021 $ 4.23
+10.01%
$ 247.65 million $ 19.1 million
Mar 6, 2021 $ 3.85
-0.45%
$ 225.15 million $ 10.35 million
Mar 5, 2021 $ 3.87
-4.20%
$ 226.21 million $ 17.61 million
Mar 4, 2021 $ 4.04
-13.47%
$ 236.19 million $ 32.55 million
Mar 3, 2021 $ 4.67
+14.95%
$ 273.09 million $ 51.97 million
Mar 2, 2021 $ 4.06
+9.28%
$ 237.56 million $ 40.69 million
Mar 1, 2021 $ 3.72
+10.89%
$ 217.44 million $ 13.48 million
Feb 28, 2021 $ 3.35
-9.02%
$ 196.03 million $ 16.73 million
Feb 27, 2021 $ 3.68
+3.11%
$ 215.62 million $ 19.6 million
Feb 26, 2021 $ 3.57
+0.56%
$ 208.98 million $ 41.3 million
Feb 25, 2021 $ 3.56
+4.21%
$ 208.33 million $ 31.35 million
Feb 24, 2021 $ 3.41
+6.05%
$ 199.82 million $ 37.48 million
Feb 23, 2021 $ 3.21
-24.98%
$ 188.11 million $ 42.28 million
Feb 22, 2021 $ 4.28
-10.28%
$ 250.7 million $ 44.9 million
Feb 21, 2021 $ 4.77
+2.90%
$ 279.36 million $ 27.12 million
Feb 20, 2021 $ 4.64
-6.84%
$ 271.5 million $ 48.12 million
Feb 19, 2021 $ 4.98
-0.90%
$ 291.43 million $ 44.33 million
Feb 18, 2021 $ 5.03
+6.43%
$ 294.15 million $ 34.33 million
Feb 17, 2021 $ 4.72
+2.52%
$ 276.38 million $ 37.16 million
Feb 16, 2021 $ 4.61
+1.74%
$ 269.65 million $ 51.85 million
Feb 15, 2021 $ 4.53
-3.53%
$ 265.05 million $ 64.93 million
Feb 14, 2021 $ 4.7
-11.42%
$ 274.82 million $ 48.02 million
Feb 13, 2021 $ 5.27
-0.63%
$ 308.61 million $ 53.73 million
Feb 12, 2021 $ 5.31
+10.57%
$ 310.48 million $ 57.44 million
Feb 11, 2021 $ 4.81
+20.23%
$ 281.62 million $ 54 million
Feb 10, 2021 $ 4
-1.96%
$ 234.13 million $ 63.85 million
Feb 9, 2021 $ 4.07
+17.14%
$ 238.14 million $ 64.32 million
Feb 8, 2021 $ 3.47
+4.83%
$ 203.09 million $ 51.21 million
Feb 7, 2021 $ 3.3
+8.36%
$ 193.34 million $ 70.07 million
Feb 6, 2021 $ 3.05
-7.77%
$ 178.32 million $ 27.98 million
Feb 5, 2021 $ 3.31
+13.89%
$ 155.06 million $ 76.97 million
Feb 4, 2021 $ 2.9
+11.58%
$ 136.16 million $ 52.56 million
Feb 3, 2021 $ 2.59
+7.52%
$ 121.38 million $ 27.02 million
Feb 2, 2021 $ 2.41
-0.37%
$ 113.08 million $ 22.67 million
Feb 1, 2021 $ 2.42
+9.21%
$ 113.51 million $ 17.2 million
Jan 30, 2021 $ 2.36
+5.59%
$ 110.57 million $ 22.67 million
Jan 29, 2021 $ 2.23
-2.39%
$ 104.68 million $ 28.15 million