Kava Historical Data

KAVA Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 1.15
+11.89%
$ 81.68 million $ 666.5 million
May 15 $ 1.06
+2.10%
$ 72.05 million $ 401.78 million
May 8 $ 0.953
+30.16%
$ 72.76 million $ 1.17 billion
May 1 $ 0.732
-6.18%
$ 51.38 million $ 790.57 million
Apr 24 $ 0.807
+2.63%
$ 54.81 million $ 170.88 million
Apr 17 $ 0.779
-18.83%
$ 55.13 million $ 151.14 million
Apr 10 $ 0.934
+7.05%
$ 67.34 million $ 175.58 million
Apr 3 $ 0.873
+2.91%
$ 61.24 million $ 107.3 million
Mar 27 $ 0.848
-2.29%
$ 59.5 million $ 174.15 million
Mar 20 $ 0.854
-14.27%
$ 60.89 million $ 296.6 million
Mar 13 $ 0.991
+0.03%
$ 69.91 million $ 440.93 million
Mar 6 $ 0.885
+11.86%
$ 69.55 million $ 380.09 million
Feb 27 $ 0.791
-9.80%
$ 55.52 million $ 248.71 million
Feb 20 $ 0.877
-6.05%
$ 61.54 million $ 220.23 million
Feb 13 $ 0.933
+7.78%
$ 65.5 million $ 289.69 million
Feb 6 $ 0.866
-10.62%
$ 60.78 million $ 364.99 million
Jan 30 $ 0.969
-6.20%
$ 68 million $ 414.17 million
Jan 23 $ 1
+0.76%
$ 72.5 million $ 519.34 million
Jan 16 $ 0.997
+17.34%
$ 69.95 million $ 1.07 billion
Jan 9 $ 0.849
+24.90%
$ 59.61 million $ 416.84 million
Jan 2 $ 0.68
+26.81%
$ 47.73 million $ 282.46 million
Dec 26 $ 0.536
-22.22%
$ 37.64 million $ 135.06 million
Dec 19 $ 0.69
-1.87%
$ 48.39 million $ 124.94 million
Dec 12 $ 0.703
-19.74%
$ 49.32 million $ 267.68 million
Dec 5 $ 0.884
-3.25%
$ 61.45 million $ 289.56 million
Nov 28 $ 0.914
+7.66%
$ 64.12 million $ 160.66 million
Nov 21 $ 0.856
+2.25%
$ 59.54 million $ 376.53 million
Nov 14 $ 0.875
-6.01%
$ 58.77 million $ 239.86 million
Nov 7 $ 0.931
-33.25%
$ 65.32 million $ 197.63 million
Oct 31 $ 1.39
-4.84%
$ 97.87 million $ 181.3 million
Oct 24 $ 1.47
-1.40%
$ 102.84 million $ 212.33 million
Oct 17 $ 1.49
+5.45%
$ 104.31 million $ 115.95 million
Oct 10 $ 1.41
-8.41%
$ 98.92 million $ 89.15 million
Oct 3 $ 1.54
+5.92%
$ 108 million $ 136.42 million
Sep 26 $ 1.45
-3.22%
$ 101.97 million $ 135.85 million
Sep 19 $ 1.53
+4.68%
$ 105.36 million $ 109.86 million
Sep 12 $ 1.46
-15.22%
$ 120.02 million $ 177.11 million
Sep 5 $ 1.72
+1.46%
$ 117 million $ 142.17 million
Aug 29 $ 1.69
+4.42%
$ -- $ 169.72 million
Aug 22 $ 1.62
-11.90%
$ -- $ 160.18 million
Aug 15 $ 1.84
-17.70%
$ -- $ 241.94 million
Aug 8 $ 2.24
+5.20%
$ -- $ 300.81 million
Aug 1 $ 2.13
+12.13%
$ -- $ 219.4 million
Jul 25 $ 1.9
+5.98%
$ -- $ 295.64 million
Jul 18 $ 1.79
+2.51%
$ -- $ 256.27 million
Jul 11 $ 1.75
-2.60%
$ -- $ 103.04 million
Jul 4 $ 1.79
+2.63%
$ -- $ 109.62 million
Jun 27 $ 1.75
-4.87%
$ -- $ 222.84 million
Jun 20 $ 1.84
+15.20%
$ -- $ 177.65 million
Jun 13 $ 1.59
-15.91%
$ -- $ 133.99 million