Kava Historical Data

KAVA Page 41
Download
Date Close Price change Market cap Trading volume
Oct 19, 2020 $ 1.95
-4.93%
$ 57.53 million $ 4.24 million
Oct 18, 2020 $ 2.05
+1.13%
$ 60.49 million $ 3.21 million
Oct 17, 2020 $ 2.03
+0.32%
$ 59.84 million $ 3.87 million
Oct 16, 2020 $ 2.03
-10.72%
$ 59.65 million $ 7.34 million
Oct 15, 2020 $ 2.27
-4.32%
$ 66.8 million $ 8.95 million
Oct 14, 2020 $ 2.37
+3.50%
$ 69.85 million $ 8 million
Oct 13, 2020 $ 2.29
-3.36%
$ 67.48 million $ 7.81 million
Oct 12, 2020 $ 2.37
-6.51%
$ 69.85 million $ 13.22 million
Oct 11, 2020 $ 2.54
+12.61%
$ 74.77 million $ 13.28 million
Oct 10, 2020 $ 2.25
+2.94%
$ 66.38 million $ 7.64 million
Oct 9, 2020 $ 2.19
+9.72%
$ 64.52 million $ 6.98 million
Oct 8, 2020 $ 1.99
+5.27%
$ 58.64 million $ 6.02 million
Oct 7, 2020 $ 1.89
+2.54%
$ 55.7 million $ 5.76 million
Oct 6, 2020 $ 1.85
-14.17%
$ 54.32 million $ 6.79 million
Oct 5, 2020 $ 2.15
+4.74%
$ 63.32 million $ 4.72 million
Oct 4, 2020 $ 2.05
-0.70%
$ 60.4 million $ 2.95 million
Oct 3, 2020 $ 2.07
-1.82%
$ 60.83 million $ 3.13 million
Oct 2, 2020 $ 2.1
-5.60%
$ 61.97 million $ 9.11 million
Oct 1, 2020 $ 2.23
-2.72%
$ 65.63 million $ 8.7 million
Sep 30, 2020 $ 2.29
+1.53%
$ 67.43 million $ 4.68 million
Sep 29, 2020 $ 2.26
+3.36%
$ 66.41 million $ 5.52 million
Sep 28, 2020 $ 2.18
+1.96%
$ 64.29 million $ 6.48 million
Sep 27, 2020 $ 2.14
-3.76%
$ 62.99 million $ 6.98 million
Sep 26, 2020 $ 2.23
+5.80%
$ 65.54 million $ 6.28 million
Sep 25, 2020 $ 2.1
+5.80%
$ 61.94 million $ 9.92 million
Sep 24, 2020 $ 1.99
+7.56%
$ 58.54 million $ 10.25 million
Sep 23, 2020 $ 1.85
-9.47%
$ 54.43 million $ 6.34 million
Sep 22, 2020 $ 2.04
-1.24%
$ 60.12 million $ 6.02 million
Sep 21, 2020 $ 2.07
-15.68%
$ 60.91 million $ 8.98 million
Sep 20, 2020 $ 2.45
-1.55%
$ 72.19 million $ 6.51 million
Sep 19, 2020 $ 2.49
-1.48%
$ 73.33 million $ 9.68 million
Sep 18, 2020 $ 2.52
+5.76%
$ 74.28 million $ 7.68 million
Sep 17, 2020 $ 2.38
-4.11%
$ 70.19 million $ 6.67 million
Sep 16, 2020 $ 2.49
+7.44%
$ 674,776 $ 6.98 million
Sep 15, 2020 $ 2.32
-12.42%
$ 628,366 $ 5.91 million
Sep 14, 2020 $ 2.65
-1.96%
$ 717,790 $ 6.05 million
Sep 13, 2020 $ 2.7
-8.94%
$ 732,286 $ 8.03 million
Sep 12, 2020 $ 2.97
+10.45%
$ 804,100 $ 9.02 million
Sep 11, 2020 $ 2.68
-5.90%
$ 727,401 $ 7.06 million
Sep 10, 2020 $ 2.85
+14.91%
$ 771,954 $ 12.67 million
Sep 9, 2020 $ 2.48
+7.76%
$ 671,814 $ 6.76 million
Sep 8, 2020 $ 2.3
-5.05%
$ 623,513 $ 8.91 million
Sep 7, 2020 $ 2.42
+1.53%
$ 655,388 $ 8.7 million
Sep 6, 2020 $ 2.38
+5.16%
$ 645,980 $ 10.43 million
Sep 5, 2020 $ 2.26
-18.86%
$ 613,252 $ 12.45 million
Sep 4, 2020 $ 2.79
+6.85%
$ 756,140 $ 19.54 million
Sep 3, 2020 $ 2.62
-26.79%
$ 709,489 $ 15.37 million
Sep 2, 2020 $ 3.58
-7.42%
$ 969,534 $ 17.18 million
Sep 1, 2020 $ 3.86
-3.03%
$ 1.05 million $ 17.92 million
Aug 31, 2020 $ 3.99
-7.59%
$ 1.08 million $ 11.28 million