Kava Historical Data

KAVA Page 42
Download
Date Close Price change Market cap Trading volume
Aug 30, 2020 $ 4.32
+5.34%
$ 1.17 million $ 14.82 million
Aug 29, 2020 $ 4.1
+0.65%
$ 1.11 million $ 8.8 million
Aug 28, 2020 $ 4.07
+4.73%
$ 1.11 million $ 10.62 million
Aug 27, 2020 $ 3.89
-3.55%
$ 1.06 million $ 15.25 million
Aug 26, 2020 $ 4.04
+3.21%
$ 1.09 million $ 15.91 million
Aug 25, 2020 $ 3.92
-6.19%
$ 1.06 million $ 13.36 million
Aug 24, 2020 $ 4.17
+0.42%
$ 1.13 million $ 12.47 million
Aug 23, 2020 $ 4.16
+3.59%
$ 1.13 million $ 18.23 million
Aug 22, 2020 $ 4.01
+3.47%
$ 1.09 million $ 29.25 million
Aug 21, 2020 $ 3.88
-14.83%
$ 1.05 million $ 23.63 million
Aug 20, 2020 $ 4.56
+9.28%
$ 1.24 million $ 24.33 million
Aug 19, 2020 $ 4.18
-3.10%
$ 1.13 million $ 23.29 million
Aug 18, 2020 $ 4.31
-8.89%
$ 1.17 million $ 30.14 million
Aug 17, 2020 $ 4.73
-7.64%
$ 1.28 million $ 40.86 million
Aug 16, 2020 $ 5.12
+11.45%
$ 1.39 million $ 58.46 million
Aug 15, 2020 $ 4.6
+6.22%
$ 1.25 million $ 39.25 million
Aug 14, 2020 $ 4.33
+3.62%
$ 1.17 million $ 26.56 million
Aug 13, 2020 $ 4.17
-7.35%
$ 1.13 million $ 31.06 million
Aug 12, 2020 $ 4.5
+9.73%
$ 1.22 million $ 38.12 million
Aug 11, 2020 $ 4.1
-8.43%
$ 1.11 million $ 48.97 million
Aug 10, 2020 $ 4.47
-4.25%
$ 1.21 million $ 75.13 million
Aug 9, 2020 $ 4.7
+10.52%
$ 1.27 million $ 54.83 million
Aug 8, 2020 $ 4.24
+19.89%
$ 1.15 million $ 62.18 million
Aug 7, 2020 $ 3.54
+4.96%
$ 959,992 $ 31.19 million
Aug 6, 2020 $ 3.37
+12.79%
$ 914,659 $ 49.02 million
Aug 5, 2020 $ 2.99
+7.13%
$ 810,933 $ 21.19 million
Aug 4, 2020 $ 2.79
+14.50%
$ 756,721 $ 19.14 million
Aug 3, 2020 $ 2.44
+3.48%
$ 661,272 $ 8.62 million
Aug 2, 2020 $ 2.36
-2.74%
$ 638,793 $ 11.37 million
Aug 1, 2020 $ 2.42
-0.70%
$ 656,034 $ 10.28 million
Jul 31, 2020 $ 2.44
-0.15%
$ 660,591 $ 10.78 million
Jul 30, 2020 $ 2.44
-2.96%
$ 661,693 $ 11.69 million
Jul 29, 2020 $ 2.51
-3.64%
$ 681,850 $ 16.3 million
Jul 28, 2020 $ 2.61
+25.22%
$ 707,483 $ 36.99 million
Jul 27, 2020 $ 2.08
-10.77%
$ 564,841 $ 20.88 million
Jul 26, 2020 $ 2.33
-1.67%
$ 633,021 $ 12.38 million
Jul 25, 2020 $ 2.37
-5.08%
$ 643,559 $ 10.35 million
Jul 24, 2020 $ 2.5
-8.20%
$ 677,252 $ 10.75 million
Jul 23, 2020 $ 2.72
-2.99%
$ 737,429 $ 20.28 million
Jul 22, 2020 $ 2.81
-4.19%
$ 761,319 $ 18.45 million
Jul 21, 2020 $ 2.93
+11.18%
$ 794,636 $ 31.25 million
Jul 20, 2020 $ 2.64
-9.82%
$ 714,759 $ 47.91 million
Jul 19, 2020 $ 2.92
+20.28%
$ 792,822 $ 29.55 million
Jul 18, 2020 $ 2.43
+9.90%
$ 659,190 $ 12.14 million
Jul 17, 2020 $ 2.21
+11.52%
$ 599,783 $ 11.63 million
Jul 16, 2020 $ 1.98
-6.49%
$ 537,978 $ 11.28 million
Jul 15, 2020 $ 2.12
+9.23%
$ 575,226 $ 12.77 million
Jul 14, 2020 $ 1.94
+15.94%
$ 526,610 $ 14.44 million
Jul 13, 2020 $ 1.68
-12.02%
$ 454,297 $ 6.24 million
Jul 12, 2020 $ 1.9
+10.44%
$ 516,274 $ 11.94 million