Kava Historical Data

KAVA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 6 $ 1.9
-25.90%
$ -- $ 220.07 million
May 30 $ 2.56
+7.78%
$ -- $ 435.66 million
May 23 $ 2.37
-14.82%
$ -- $ 413.46 million
May 16 $ 2.79
+4.24%
$ -- $ 374.77 million
May 9 $ 2.67
-20.99%
$ -- $ 377.64 million
May 2 $ 3.38
-20.84%
$ -- $ 257.52 million
Apr 25 $ 4.28
-17.13%
$ -- $ 548.47 million
Apr 18 $ 5.14
+25.96%
$ -- $ 512.12 million
Apr 11 $ 4.08
-13.97%
$ -- $ 296.7 million
Apr 4 $ 4.74
+2.31%
$ -- $ 477.89 million
Mar 28 $ 4.63
+12.67%
$ -- $ 396.4 million
Mar 21 $ 4.11
+17.19%
$ -- $ 174.75 million
Mar 14 $ 3.51
+17.81%
$ -- $ 118.41 million
Mar 7 $ 2.98
-4.82%
$ -- $ 114.57 million
Feb 28 $ 3.13
+3.59%
$ -- $ 206.23 million
Feb 21 $ 3.02
-5.22%
$ -- $ 239.04 million
Feb 14 $ 3.19
-1.90%
$ -- $ 266.87 million
Feb 7 $ 3.25
-13.98%
$ -- $ 421.25 million
Jan 31 $ 3.78
+16.49%
$ -- $ 298.77 million
Jan 24 $ 3.24
-4.31%
$ -- $ 298.44 million
Jan 17 $ 3.39
-39.10%
$ -- $ 520.56 million
Jan 10 $ 5.57
+21.51%
$ -- $ 405.91 million
Jan 3 $ 4.58
+7.02%
$ -- $ 400.05 million
Dec 27 $ 4.28
+5.22%
$ -- $ 357.49 million
Dec 20 $ 3.97
+10.49%
$ -- $ 221.21 million
Dec 13 $ 3.59
-0.62%
$ -- $ 237.22 million
Dec 6 $ 3.61
-4.99%
$ -- $ 283.21 million
Nov 29 $ 3.81
-22.84%
$ -- $ 316.14 million
Nov 22 $ 4.94
-5.77%
$ -- $ 349.96 million
Nov 15 $ 5.24
-7.39%
$ -- $ 324.43 million
Nov 8 $ 5.66
-1.81%
$ -- $ 319.52 million
Nov 1 $ 5.76
-2.29%
$ -- $ 249.75 million
Oct 25 $ 5.66
+0.10%
$ -- $ 407.89 million
Oct 18 $ 5.65
+2.17%
$ -- $ 489.76 million
Oct 11 $ 5.53
-10.44%
$ -- $ 464.88 million
Oct 4 $ 6.18
-5.68%
$ -- $ 389.11 million
Sep 27 $ 6.55
+16.33%
$ -- $ 551.91 million
Sep 20 $ 5.64
-6.14%
$ -- $ 713.14 million
Sep 13 $ 6
-11.86%
$ -- $ 314.61 million
Sep 6 $ 6.81
-14.68%
$ -- $ 347.06 million
Aug 30 $ 7.98
-4.97%
$ -- $ 475.26 million
Aug 23 $ 8.39
-1.15%
$ -- $ 538.41 million
Aug 16 $ 8.49
+29.76%
$ -- $ 751.55 million
Aug 9 $ 6.54
+10.71%
$ -- $ 403.14 million
Aug 2 $ 5.68
+8.22%
$ 398.86 million $ 803.52 million
Jul 26 $ 5.25
+14.57%
$ 368.69 million $ 676.6 million
Jul 19 $ 4.58
+16.80%
$ 321.71 million $ 382.57 million
Jul 12 $ 3.92
-11.34%
$ 275.14 million $ 115.41 million
Jul 5 $ 4.43
-1.45%
$ 310.65 million $ 160.03 million
Jun 28 $ 4.49
+27.18%
$ 314.98 million $ 146.97 million