Kava Historical Data

KAVA Page 45
Download
Date Close Price change Market cap Trading volume
Apr 2, 2020 $ 0.507
+2.34%
$ 3.08 million $ 1.29 million
Apr 1, 2020 $ 0.495
+1.42%
$ 3.01 million $ 691,864
Mar 31, 2020 $ 0.489
+4.07%
$ 2.97 million $ 601,030
Mar 30, 2020 $ 0.47
+9.60%
$ 2.85 million $ 535,960
Mar 29, 2020 $ 0.428
-5.74%
$ 2.6 million $ 307,666
Mar 28, 2020 $ 0.455
-0.83%
$ 2.76 million $ 599,696
Mar 27, 2020 $ 0.459
-9.71%
$ 2.79 million $ 470,882
Mar 26, 2020 $ 0.508
-1.24%
$ 3.09 million $ 1.76 million
Mar 25, 2020 $ 0.515
+15.66%
$ 3.12 million $ 1.15 million
Mar 24, 2020 $ 0.444
+1.27%
$ 2.7 million $ 362,674
Mar 23, 2020 $ 0.439
+12.81%
$ 2.66 million $ 505,751
Mar 22, 2020 $ 0.389
-8.85%
$ 2.36 million $ 233,272
Mar 21, 2020 $ 0.426
+0.65%
$ 2.59 million $ 310,305
Mar 20, 2020 $ 0.423
-0.26%
$ 5.8 million $ 814,726
Mar 19, 2020 $ 0.424
+10.86%
$ 5.81 million $ 976,738
Mar 18, 2020 $ 0.382
+1.02%
$ 5.24 million $ 551,269
Mar 17, 2020 $ 0.379
+10.05%
$ 5.19 million $ 464,734
Mar 16, 2020 $ 0.344
-17.21%
$ 4.72 million $ 705,947
Mar 15, 2020 $ 0.416
+2.83%
$ 5.7 million $ 865,455
Mar 14, 2020 $ 0.405
-8.93%
$ 5.55 million $ 867,723
Mar 13, 2020 $ 0.444
+12.43%
$ 6.08 million $ 2.05 million
Mar 12, 2020 $ 0.396
-54.94%
$ 5.42 million $ 2.94 million
Mar 11, 2020 $ 0.879
-2.00%
$ 12.04 million $ 6.67 million
Mar 10, 2020 $ 0.897
+8.52%
$ 12.28 million $ 5.4 million
Mar 9, 2020 $ 0.827
+2.77%
$ 11.32 million $ 2.75 million
Mar 8, 2020 $ 0.804
-5.83%
$ 11.01 million $ 5.13 million
Mar 7, 2020 $ 0.854
-4.55%
$ 11.69 million $ 2.13 million
Mar 6, 2020 $ 0.895
-3.16%
$ 12.25 million $ 1.24 million
Mar 5, 2020 $ 0.924
+0.41%
$ 12.65 million $ 3.03 million
Mar 4, 2020 $ 0.92
+4.62%
$ 12.6 million $ 2.6 million
Mar 3, 2020 $ 0.879
+2.84%
$ 12.04 million $ 2.22 million
Mar 2, 2020 $ 0.855
+3.19%
$ 11.71 million $ 883,484
Mar 1, 2020 $ 0.828
+1.38%
$ 11.34 million $ 609,779
Feb 29, 2020 $ 0.817
-0.22%
$ 11.19 million $ 705,744
Feb 28, 2020 $ 0.818
-2.00%
$ 11.21 million $ 1.08 million
Feb 27, 2020 $ 0.834
-0.74%
$ 11.42 million $ 1.31 million
Feb 26, 2020 $ 0.84
-0.77%
$ -- $ 3.42 million
Feb 25, 2020 $ 0.847
-4.26%
$ -- $ 814,977
Feb 24, 2020 $ 0.885
-7.70%
$ -- $ 1.66 million
Feb 23, 2020 $ 0.959
+7.90%
$ -- $ 1.89 million
Feb 22, 2020 $ 0.889
+0.84%
$ -- $ 687,969
Feb 21, 2020 $ 0.881
-0.78%
$ -- $ 1.6 million
Feb 20, 2020 $ 0.888
+4.11%
$ -- $ 3.59 million
Feb 19, 2020 $ 0.854
-12.05%
$ -- $ 4.42 million
Feb 18, 2020 $ 0.97
-0.59%
$ -- $ 5.04 million
Feb 17, 2020 $ 0.976
-6.88%
$ -- $ 2.04 million
Feb 16, 2020 $ 1.05
-5.51%
$ -- $ 2.64 million
Feb 15, 2020 $ 1.11
-8.12%
$ -- $ 1.89 million
Feb 14, 2020 $ 1.21
+3.79%
$ -- $ 2.21 million
Feb 13, 2020 $ 1.16
-5.07%
$ -- $ 2.19 million