Kava Historical Data

KAVA Page 47
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 2020 $ 0.602
+11.41%
$ 3.65 million $ 15.16 million
Apr 5, 2020 $ 0.54
+4.59%
$ 3.28 million $ 6.72 million
Apr 4, 2020 $ 0.516
+1.09%
$ 3.13 million $ 8.44 million
Apr 3, 2020 $ 0.511
+0.73%
$ 3.1 million $ 746,940
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