Kava Historical Data

KAVA Page 47
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 2020 $ 1.23
+4.05%
$ -- $ 4.91 million
Feb 11, 2020 $ 1.18
+1.19%
$ -- $ 1.8 million
Feb 10, 2020 $ 1.16
-1.88%
$ -- $ 1.24 million
Feb 9, 2020 $ 1.19
+2.81%
$ -- $ 1.34 million
Feb 8, 2020 $ 1.15
-6.82%
$ -- $ 2.18 million
Feb 7, 2020 $ 1.24
-4.01%
$ -- $ 1.5 million
Feb 6, 2020 $ 1.29
+7.22%
$ -- $ 3.11 million
Feb 5, 2020 $ 1.2
+4.54%
$ -- $ 4.38 million
Feb 4, 2020 $ 1.15
+8.80%
$ -- $ 5.07 million
Feb 3, 2020 $ 1.06
+1.46%
$ -- $ 1.12 million
Feb 2, 2020 $ 1.04
-0.14%
$ -- $ 890,518
Feb 1, 2020 $ 1.04
-0.33%
$ -- $ 910,750
Jan 31, 2020 $ 1.05
+0.61%
$ -- $ 2.15 million
Jan 30, 2020 $ 1.04
+0.55%
$ -- $ 783,147
Jan 29, 2020 $ 1.03
-3.19%
$ -- $ 659,853
Jan 28, 2020 $ 1.07
-2.40%
$ -- $ 810,122
Jan 27, 2020 $ 1.09
-0.30%
$ -- $ 602,212
Jan 26, 2020 $ 1.1
-1.64%
$ -- $ 432,904
Jan 25, 2020 $ 1.12
+5.60%
$ -- $ 839,992
Jan 24, 2020 $ 1.06
-2.13%
$ -- $ 358,119
Jan 23, 2020 $ 1.08
+1.28%
$ -- $ 1.62 million
Jan 22, 2020 $ 1.07
-0.54%
$ -- $ 245,943
Jan 21, 2020 $ 1.07
+1.13%
$ -- $ 541,002
Jan 20, 2020 $ 1.06
+2.57%
$ -- $ 413,398
Jan 19, 2020 $ 1.03
-2.75%
$ -- $ 653,579
Jan 18, 2020 $ 1.06
-4.57%
$ -- $ 746,253
Jan 17, 2020 $ 1.11
+1.54%
$ -- $ 1.56 million
Jan 16, 2020 $ 1.1
+8.02%
$ -- $ 3.33 million
Jan 15, 2020 $ 1.02
+0.50%
$ -- $ 1.6 million
Jan 14, 2020 $ 1.01
-0.42%
$ -- $ 1.65 million
Jan 13, 2020 $ 1.01
-2.02%
$ -- $ 610,765
Jan 12, 2020 $ 1.04
+0.95%
$ -- $ 301,393
Jan 11, 2020 $ 1.03
-1.75%
$ -- $ 669,801
Jan 10, 2020 $ 1.05
+1.14%
$ -- $ 811,011
Jan 9, 2020 $ 1.03
-3.94%
$ -- $ 1.26 million
Jan 8, 2020 $ 1.08
-1.92%
$ -- $ 1.71 million
Jan 7, 2020 $ 1.1
+3.63%
$ -- $ 3.31 million
Jan 6, 2020 $ 1.06
+2.13%
$ -- $ 1.63 million
Jan 5, 2020 $ 1.04
-0.86%
$ -- $ 1.03 million
Jan 4, 2020 $ 1.04
+1.47%
$ -- $ 1.28 million
Jan 3, 2020 $ 1.03
+0.85%
$ -- $ 2 million
Jan 2, 2020 $ 1.02
-10.26%
$ -- $ 1.17 million
Jan 1, 2020 $ 1.14
+1.84%
$ -- $ 1.14 million
Dec 31, 2019 $ 1.12
-1.47%
$ -- $ 1.06 million
Dec 30, 2019 $ 1.13
-1.99%
$ -- $ 1.77 million
Dec 29, 2019 $ 1.16
-1.56%
$ -- $ 2.13 million