Kava Historical Data

KAVA Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.366
-0.03%
$390.6 million $70.42 million
Sep 1 $0.37
-1.55%
$396.99 million $65.5 million
Aug 25 $0.378
+2.42%
$407.25 million $116.67 million
Aug 18 $0.378
-1.17%
$399.77 million $80.43 million
Aug 11 $0.382
-2.79%
$414.07 million $168.21 million
Aug 4 $0.398
+2.10%
$425.96 million $91.29 million
Jul 28 $0.39
-3.37%
$422.44 million $74.94 million
Jul 21 $0.399
-7.64%
$436.91 million $103.86 million
Jul 14 $0.425
-1.27%
$467.26 million $89.87 million
Jul 7 $0.43
+8.76%
$466.14 million $102.16 million
Jun 30 $0.39
-4.32%
$427.76 million $52.82 million
Jun 23 $0.404
-0.24%
$441.93 million $47.73 million
Jun 16 $0.407
-4.87%
$438.99 million $55.42 million
Jun 9 $0.42
-6.34%
$463.1 million $97.25 million
Jun 2 $0.444
+7.23%
$486 million $111.94 million
May 26 $0.414
-1.97%
$447.95 million $110.55 million
May 19 $0.412
-1.88%
$457.02 million $75.7 million
May 12 $0.408
-16.17%
$454.79 million $115.22 million
May 5 $0.502
+13.52%
$526.68 million $117.95 million
Apr 28 $0.443
-2.55%
$479.32 million $76.27 million
Apr 21 $0.454
+9.61%
$491.86 million $100.4 million
Apr 14 $0.418
-0.49%
$448.74 million $69.97 million
Apr 7 $0.43
+6.20%
$455.17 million $112.08 million
Mar 31 $0.405
-3.62%
$438.22 million $187.66 million
Mar 24 $0.424
-17.72%
$454.51 million $77.7 million
Mar 17 $0.528
+10.00%
$557.96 million $130.16 million
Mar 10 $0.466
+12.18%
$519.41 million $92.72 million
Mar 3 $0.42
-7.80%
$29.16 million $86.46 million
Feb 24 $0.455
+4.19%
$31.96 million $121.2 million
Feb 17 $0.438
-4.98%
$30.67 million $55.9 million
Feb 10 $0.476
-0.40%
$32.33 million $122.39 million
Feb 3 $0.471
+9.04%
$33.52 million $267.44 million
Jan 27 $0.432
-1.71%
$30.29 million $245.84 million
Jan 20 $0.451
+1.78%
$30.82 million $154.57 million
Jan 13 $0.49
+1.50%
$31.11 million $90.74 million
Jan 6 $0.496
-11.18%
$33.89 million $105.35 million
Dec 30 $0.553
+18.05%
$39.2 million $122.44 million
Dec 23 $0.484
+13.22%
$32.85 million $71.4 million
Dec 16 $0.42
-26.14%
$29.97 million $134.87 million
Dec 9 $0.555
-22.22%
$39.91 million $202.09 million
Dec 2 $0.709
+16.18%
$50.08 million $405.32 million
Nov 25 $0.61
+14.94%
$42.79 million $235.84 million
Nov 18 $0.507
+13.36%
$37.23 million $243.01 million
Nov 11 $0.425
+13.48%
$31.41 million $245.77 million
Nov 4 $0.357
+17.08%
$26.28 million $70.3 million
Oct 28 $0.305
-7.21%
$21.42 million $72.87 million
Oct 21 $0.322
-15.98%
$23.08 million $73.81 million
Oct 14 $0.384
+12.44%
$26.93 million $143.57 million
Oct 7 $0.348
+1.28%
$23.96 million $127.67 million
Sep 30 $0.331
-14.96%
$24.1 million $80.29 million