Kava Historical Data

KAVA Page 43
Download
Date Close Price change Market cap Trading volume
Jul 11, 2020 $ 1.72
+15.88%
$ 467,430 $ 22.99 million
Jul 10, 2020 $ 1.49
+12.51%
$ 403,327 $ 7.01 million
Jul 9, 2020 $ 1.32
-0.61%
$ 358,427 $ 4.36 million
Jul 8, 2020 $ 1.33
-4.51%
$ 360,624 $ 5.09 million
Jul 7, 2020 $ 1.39
+5.43%
$ 377,511 $ 4.9 million
Jul 6, 2020 $ 1.32
+7.51%
$ 358,039 $ 3.96 million
Jul 5, 2020 $ 1.23
-1.69%
$ 332,946 $ 3.6 million
Jul 4, 2020 $ 1.25
-4.27%
$ 338,598 $ 4.21 million
Jul 3, 2020 $ 1.3
+13.80%
$ 1.4 million $ 5.48 million
Jul 2, 2020 $ 1.15
-6.96%
$ 1.23 million $ 4.48 million
Jul 1, 2020 $ 1.23
-2.13%
$ 1.32 million $ 5.42 million
Jun 30, 2020 $ 1.26
+2.74%
$ 1.35 million $ 7.37 million
Jun 29, 2020 $ 1.23
+9.07%
$ 1.31 million $ 7.58 million
Jun 28, 2020 $ 1.12
+0.20%
$ 1.2 million $ 2.9 million
Jun 27, 2020 $ 1.12
+2.21%
$ 1.2 million $ 5.05 million
Jun 26, 2020 $ 1.1
-5.91%
$ 1.17 million $ 4.91 million
Jun 25, 2020 $ 1.17
+3.63%
$ 3.58 million $ 9.09 million
Jun 24, 2020 $ 1.13
+10.87%
$ 3.46 million $ 5.32 million
Jun 23, 2020 $ 1.01
-2.63%
$ 3.12 million $ 3.35 million
Jun 22, 2020 $ 1.04
-0.67%
$ 3.2 million $ 2.95 million
Jun 21, 2020 $ 1.05
+1.69%
$ 3.22 million $ 2.83 million
Jun 20, 2020 $ 1.03
-4.03%
$ 3.17 million $ 2.62 million
Jun 19, 2020 $ 1.08
+4.45%
$ 3.3 million $ 4.61 million
Jun 18, 2020 $ 1.03
+9.15%
$ 3.16 million $ 6 million
Jun 17, 2020 $ 0.943
+0.56%
$ 2.9 million $ 2.65 million
Jun 16, 2020 $ 0.938
-2.34%
$ 2.88 million $ 2.42 million
Jun 15, 2020 $ 0.961
-4.57%
$ 2.95 million $ 6.94 million
Jun 14, 2020 $ 1.01
-6.71%
$ 3.09 million $ 2.56 million
Jun 13, 2020 $ 1.08
+3.92%
$ 3.31 million $ 2.06 million
Jun 12, 2020 $ 1.04
+8.19%
$ 3.19 million $ 4.12 million
Jun 11, 2020 $ 0.959
-15.35%
$ 2.94 million $ 7.15 million
Jun 10, 2020 $ 1.13
-2.68%
$ 3.48 million $ 9.08 million
Jun 9, 2020 $ 1.16
+0.93%
$ 3.57 million $ 12.58 million
Jun 8, 2020 $ 1.15
+6.65%
$ 3.54 million $ 9.37 million
Jun 7, 2020 $ 1.08
+3.20%
$ 3.32 million $ 4.73 million
Jun 6, 2020 $ 1.05
+0.50%
$ 3.22 million $ 4.08 million
Jun 5, 2020 $ 1.04
-5.17%
$ 3.2 million $ 4.27 million
Jun 4, 2020 $ 1.1
+13.88%
$ 3.38 million $ 8.19 million
Jun 3, 2020 $ 0.965
+5.35%
$ 2.97 million $ 5.21 million
Jun 2, 2020 $ 0.916
+3.00%
$ 2.81 million $ 4.43 million
Jun 1, 2020 $ 0.89
+5.39%
$ 2.73 million $ 4.49 million
May 31, 2020 $ 0.844
-8.69%
$ 2.59 million $ 4.09 million
May 30, 2020 $ 0.925
-0.03%
$ 2.84 million $ 5.01 million
May 29, 2020 $ 0.926
+0.92%
$ 2.84 million $ 5.76 million
May 28, 2020 $ 0.917
+8.58%
$ 2.82 million $ 4.62 million
May 27, 2020 $ 0.845
+5.48%
$ 2.59 million $ 6.6 million
May 26, 2020 $ 0.801
-7.11%
$ 2.46 million $ 9.69 million
May 25, 2020 $ 0.862
+38.63%
$ 2.65 million $ 13.93 million
May 24, 2020 $ 0.622
-9.63%
$ 1.91 million $ 3.71 million
May 23, 2020 $ 0.688
-2.80%
$ 2.11 million $ 3.67 million