Kava Historical Data

KAVA Page 40
Download
Date Close Price change Market cap Trading volume
Dec 8, 2020 $ 1.53
-8.81%
$ 71.9 million $ 5.33 million
Dec 7, 2020 $ 1.68
+1.87%
$ 78.93 million $ 3.2 million
Dec 6, 2020 $ 1.66
-2.46%
$ 77.7 million $ 3.21 million
Dec 5, 2020 $ 1.71
+6.70%
$ 80.26 million $ 4.01 million
Dec 4, 2020 $ 1.59
-11.44%
$ 74.67 million $ 5.03 million
Dec 3, 2020 $ 1.82
+1.24%
$ 85.09 million $ 7.96 million
Dec 2, 2020 $ 1.74
+3.53%
$ 81.75 million $ 6.3 million
Dec 1, 2020 $ 1.64
-0.26%
$ 77.1 million $ 8.76 million
Nov 30, 2020 $ 1.62
-1.89%
$ 76.03 million $ 4.29 million
Nov 29, 2020 $ 1.65
+1.94%
$ 77.51 million $ 3.67 million
Nov 28, 2020 $ 1.62
+2.89%
$ 76.03 million $ 4.69 million
Nov 27, 2020 $ 1.58
-2.25%
$ 73.84 million $ 5.43 million
Nov 26, 2020 $ 1.61
-15.30%
$ 75.45 million $ 13.05 million
Nov 25, 2020 $ 1.9
-4.05%
$ 89.15 million $ 11.21 million
Nov 24, 2020 $ 1.98
+0.98%
$ 92.88 million $ 16.87 million
Nov 23, 2020 $ 1.96
+7.68%
$ 91.88 million $ 9.94 million
Nov 22, 2020 $ 1.82
-7.05%
$ 85.32 million $ 12.06 million
Nov 21, 2020 $ 1.96
+9.30%
$ 91.82 million $ 13.19 million
Nov 20, 2020 $ 1.79
+6.43%
$ 83.97 million $ 9.26 million
Nov 19, 2020 $ 1.68
-1.82%
$ 78.9 million $ 10.23 million
Nov 18, 2020 $ 1.71
-8.47%
$ 80.31 million $ 15.44 million
Nov 17, 2020 $ 1.87
+8.49%
$ 87.79 million $ 26.19 million
Nov 16, 2020 $ 1.73
+16.40%
$ 80.92 million $ 16.31 million
Nov 15, 2020 $ 1.48
+1.74%
$ 69.53 million $ 6.69 million
Nov 14, 2020 $ 1.46
-3.97%
$ 68.38 million $ 5.3 million
Nov 13, 2020 $ 1.52
+5.89%
$ 71.19 million $ 6.48 million
Nov 12, 2020 $ 1.43
-2.70%
$ 67.21 million $ 6.68 million
Nov 11, 2020 $ 1.47
-6.00%
$ 69.09 million $ 7.99 million
Nov 10, 2020 $ 1.57
+7.84%
$ 73.49 million $ 9.93 million
Nov 9, 2020 $ 1.45
-1.05%
$ 68.15 million $ 17.92 million
Nov 8, 2020 $ 1.47
+0.99%
$ 68.88 million $ 9.67 million
Nov 7, 2020 $ 1.46
-5.99%
$ 68.21 million $ 16.92 million
Nov 6, 2020 $ 1.55
+18.67%
$ 72.51 million $ 14.87 million
Nov 5, 2020 $ 1.3
+1.47%
$ 38.38 million $ 12.54 million
Nov 4, 2020 $ 1.28
-6.24%
$ 37.83 million $ 24.45 million
Nov 3, 2020 $ 1.37
-13.55%
$ 40.33 million $ 38.64 million
Nov 2, 2020 $ 1.58
+6.27%
$ 46.64 million $ 13.56 million
Nov 1, 2020 $ 1.49
+3.67%
$ 43.89 million $ 2.64 million
Oct 31, 2020 $ 1.44
-4.99%
$ 42.35 million $ 4.05 million
Oct 30, 2020 $ 1.51
+4.27%
$ 44.58 million $ 5.22 million
Oct 29, 2020 $ 1.45
-7.86%
$ 42.75 million $ 3.5 million
Oct 28, 2020 $ 1.58
-8.19%
$ 46.4 million $ 4.12 million
Oct 27, 2020 $ 1.72
-1.17%
$ 50.58 million $ 3.51 million
Oct 26, 2020 $ 1.74
-5.76%
$ 51.18 million $ 4.44 million
Oct 25, 2020 $ 1.85
-4.48%
$ 54.32 million $ 2.71 million
Oct 24, 2020 $ 1.93
+1.03%
$ 56.86 million $ 2.56 million
Oct 23, 2020 $ 1.91
-3.24%
$ 56.33 million $ 5.27 million
Oct 22, 2020 $ 1.98
+6.30%
$ 58.21 million $ 5.47 million
Oct 21, 2020 $ 1.86
+3.10%
$ 54.78 million $ 5.68 million
Oct 20, 2020 $ 1.8
-7.59%
$ 53.14 million $ 5.25 million