Kava Historical Data

KAVA Page 39
Download
Date Close Price change Market cap Trading volume
Jan 28, 2021 $ 2.28
+7.25%
$ 107.08 million $ 16.01 million
Jan 27, 2021 $ 2.13
-8.31%
$ 99.77 million $ 23.71 million
Jan 26, 2021 $ 2.32
-2.49%
$ 108.89 million $ 22.66 million
Jan 24, 2021 $ 2.55
+14.03%
$ 119.73 million $ 31.32 million
Jan 23, 2021 $ 2.24
+4.52%
$ 104.96 million $ 20.42 million
Jan 22, 2021 $ 2.14
+14.18%
$ 100.33 million $ 17.12 million
Jan 21, 2021 $ 1.87
-16.73%
$ 87.89 million $ 16.4 million
Jan 20, 2021 $ 2.25
-0.12%
$ 105.54 million $ 32.58 million
Jan 19, 2021 $ 2.25
+2.90%
$ 105.66 million $ 23.78 million
Jan 18, 2021 $ 2.19
+0.79%
$ 102.68 million $ 17.58 million
Jan 17, 2021 $ 2.17
+1.93%
$ 101.86 million $ 22.54 million
Jan 16, 2021 $ 2.13
+6.60%
$ 99.94 million $ 41.45 million
Jan 15, 2021 $ 2
+19.13%
$ 93.8 million $ 35 million
Jan 14, 2021 $ 1.68
+1.79%
$ 78.66 million $ 10.61 million
Jan 13, 2021 $ 1.65
+12.05%
$ 77.27 million $ 10.04 million
Jan 12, 2021 $ 1.47
-4.06%
$ 69.02 million $ 9.8 million
Jan 11, 2021 $ 1.53
-15.71%
$ 71.95 million $ 17.11 million
Jan 10, 2021 $ 1.82
-2.33%
$ 85.35 million $ 17.88 million
Jan 9, 2021 $ 1.86
+14.71%
$ 87.4 million $ 20.11 million
Jan 8, 2021 $ 1.63
-3.73%
$ 76.19 million $ 15.85 million
Jan 7, 2021 $ 1.69
-6.74%
$ 79.13 million $ 17.59 million
Jan 6, 2021 $ 1.81
+14.69%
$ 84.82 million $ 21.58 million
Jan 5, 2021 $ 1.58
+5.01%
$ 73.94 million $ 18.55 million
Jan 4, 2021 $ 1.42
+3.60%
$ 66.43 million $ 9.18 million
Jan 3, 2021 $ 1.37
+5.98%
$ 64.06 million $ 8.21 million
Jan 2, 2021 $ 1.29
-1.06%
$ 60.45 million $ 4.66 million
Jan 1, 2021 $ 1.3
+0.77%
$ 61.11 million $ 4.17 million
Dec 31, 2020 $ 1.29
-0.50%
$ 60.65 million $ 3.5 million
Dec 30, 2020 $ 1.3
+3.39%
$ 60.96 million $ 3.27 million
Dec 29, 2020 $ 1.31
+0.73%
$ 61.19 million $ 4.32 million
Dec 28, 2020 $ 1.36
+2.79%
$ 63.83 million $ 5.14 million
Dec 27, 2020 $ 1.29
-1.29%
$ 60.35 million $ 4.85 million
Dec 26, 2020 $ 1.3
-3.09%
$ 61.06 million $ 2.46 million
Dec 25, 2020 $ 1.35
-0.82%
$ 63.34 million $ 3.23 million
Dec 24, 2020 $ 1.38
+11.95%
$ 64.51 million $ 4.1 million
Dec 23, 2020 $ 1.26
-16.79%
$ 58.99 million $ 4.12 million
Dec 22, 2020 $ 1.51
+1.01%
$ 70.59 million $ 3.61 million
Dec 21, 2020 $ 1.5
-4.87%
$ 70.38 million $ 3.68 million
Dec 20, 2020 $ 1.57
-3.71%
$ 73.51 million $ 3.34 million
Dec 19, 2020 $ 1.64
-0.08%
$ 76.88 million $ 3.84 million
Dec 18, 2020 $ 1.6
+0.31%
$ 75.04 million $ 2.52 million
Dec 17, 2020 $ 1.6
-3.24%
$ 74.87 million $ 4.16 million
Dec 16, 2020 $ 1.63
+4.90%
$ 76.63 million $ 3.8 million
Dec 15, 2020 $ 1.59
+0.64%
$ 74.52 million $ 3.35 million
Dec 14, 2020 $ 1.61
+4.39%
$ 75.28 million $ 3.25 million
Dec 13, 2020 $ 1.6
+0.03%
$ 74.97 million $ 2.45 million
Dec 12, 2020 $ 1.52
+0.27%
$ 71.22 million $ 2.2 million
Dec 11, 2020 $ 1.48
+0.74%
$ 69.4 million $ 2.6 million
Dec 10, 2020 $ 1.5
-1.61%
$ 70.49 million $ 2.78 million
Dec 9, 2020 $ 1.54
+1.03%
$ 72.23 million $ 3.89 million