Kava Historical Data

KAVA Page 45
Download
Date Close Price change Market cap Trading volume
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
May 22, 2020 $ 0.708
+0.60%
$ 2.17 million $ 5.56 million
May 21, 2020 $ 0.704
+14.35%
$ 2.16 million $ 5.82 million
May 20, 2020 $ 0.615
-0.60%
$ 1.89 million $ 3.97 million
May 19, 2020 $ 0.619
+7.84%
$ 1.9 million $ 4.23 million
May 18, 2020 $ 0.574
+4.56%
$ 1.76 million $ 2.83 million
May 17, 2020 $ 0.55
-3.29%
$ 1.69 million $ 2.8 million
May 16, 2020 $ 0.568
+9.42%
$ 1.75 million $ 3.24 million
May 15, 2020 $ 0.519
-0.75%
$ 1.59 million $ 3.12 million
May 14, 2020 $ 0.523
+7.21%
$ 3.18 million $ 3.02 million
May 13, 2020 $ 0.488
+4.14%
$ 2.96 million $ 2.61 million
May 12, 2020 $ 0.468
+6.35%
$ 2.84 million $ 2.73 million
May 11, 2020 $ 0.44
-5.73%
$ 2.67 million $ 2.94 million
May 10, 2020 $ 0.467
-8.82%
$ 2.84 million $ 3.44 million
May 9, 2020 $ 0.512
-2.32%
$ 3.11 million $ 2.76 million
May 8, 2020 $ 0.525
+4.55%
$ 3.18 million $ 3.04 million
May 7, 2020 $ 0.502
-4.14%
$ 3.05 million $ 2.97 million
May 6, 2020 $ 0.523
-3.35%
$ 3.18 million $ 2.86 million
May 5, 2020 $ 0.541
-2.92%
$ 3.29 million $ 2.84 million
May 4, 2020 $ 0.557
-2.57%
$ 3.38 million $ 2.75 million
May 3, 2020 $ 0.572
-4.66%
$ 3.47 million $ 2.56 million
May 2, 2020 $ 0.6
+1.18%
$ 3.64 million $ 2.47 million
May 1, 2020 $ 0.593
+2.03%
$ 3.6 million $ 2.5 million
Apr 30, 2020 $ 0.581
-6.68%
$ 3.53 million $ 4.58 million
Apr 29, 2020 $ 0.623
+3.20%
$ 3.78 million $ 4.73 million
Apr 28, 2020 $ 0.603
+0.50%
$ 3.66 million $ 2.05 million
Apr 27, 2020 $ 0.6
-2.46%
$ 3.65 million $ 3.66 million
Apr 26, 2020 $ 0.616
+7.72%
$ 3.74 million $ 4.16 million
Apr 25, 2020 $ 0.571
+3.52%
$ 3.47 million $ 3.45 million
Apr 24, 2020 $ 0.552
+3.20%
$ 3.35 million $ 3.26 million
Apr 23, 2020 $ 0.535
+0.79%
$ 3.25 million $ 3.03 million
Apr 22, 2020 $ 0.531
+0.82%
$ 3.22 million $ 3.17 million
Apr 21, 2020 $ 0.526
-0.27%
$ 3.2 million $ 3.42 million
Apr 20, 2020 $ 0.528
-3.30%
$ 3.2 million $ 5.88 million
Apr 19, 2020 $ 0.546
-4.24%
$ 3.31 million $ 5.51 million
Apr 18, 2020 $ 0.57
+9.30%
$ 3.46 million $ 5.74 million
Apr 17, 2020 $ 0.521
-0.83%
$ 3.17 million $ 2.26 million
Apr 16, 2020 $ 0.526
+6.65%
$ 3.19 million $ 2.71 million
Apr 15, 2020 $ 0.493
-5.09%
$ 2.99 million $ 2.96 million
Apr 14, 2020 $ 0.519
+2.66%
$ 3.15 million $ 3.39 million
Apr 13, 2020 $ 0.506
-2.05%
$ 3.07 million $ 3.37 million
Apr 12, 2020 $ 0.517
+5.35%
$ 3.14 million $ 3.35 million
Apr 11, 2020 $ 0.491
-2.08%
$ 2.98 million $ 2.58 million
Apr 10, 2020 $ 0.501
-9.50%
$ 3.04 million $ 3.7 million
Apr 9, 2020 $ 0.554
-3.88%
$ 3.36 million $ 3.57 million
Apr 8, 2020 $ 0.576
+1.24%
$ 3.5 million $ 3.67 million
Apr 7, 2020 $ 0.569
-5.47%
$ 3.45 million $ 9.81 million