Kava Historical Data

KAVA Page 29
Download
Date Close Price change Market cap Trading volume
Nov 2, 2022 $1.37
-3.15%
$96.16 million $28.98 million
Nov 1, 2022 $1.41
-2.78%
$99.29 million $17.91 million
Oct 31, 2022 $1.46
-0.70%
$102.12 million $23.25 million
Oct 30, 2022 $1.47
-1.81%
$102.84 million $17.26 million
Oct 29, 2022 $1.49
-0.07%
$104.74 million $20.07 million
Oct 28, 2022 $1.49
+1.52%
$104.82 million $19.9 million
Oct 27, 2022 $1.47
-4.99%
$103.24 million $24.62 million
Oct 26, 2022 $1.55
+0.92%
$108.67 million $53.65 million
Oct 25, 2022 $1.53
+1.20%
$107.68 million $32.91 million
Oct 24, 2022 $1.52
+2.01%
$106.41 million $43.92 million
Oct 23, 2022 $1.49
+3.54%
$104.31 million $11.43 million
Oct 22, 2022 $1.44
+1.76%
$100.74 million $13.99 million
Oct 21, 2022 $1.41
-1.34%
$99.01 million $22.37 million
Oct 20, 2022 $1.43
+5.35%
$100.35 million $42.65 million
Oct 19, 2022 $1.36
-3.98%
$95.26 million $7.7 million
Oct 18, 2022 $1.41
-0.39%
$99.2 million $9.07 million
Oct 17, 2022 $1.42
+0.68%
$99.59 million $8.73 million
Oct 16, 2022 $1.41
+2.31%
$98.92 million $6.65 million
Oct 15, 2022 $1.38
-0.14%
$96.69 million $8.2 million
Oct 14, 2022 $1.38
-1.61%
$96.83 million $10.32 million
Oct 13, 2022 $1.4
-4.20%
$98.42 million $21.52 million
Oct 12, 2022 $1.46
-0.18%
$102.73 million $14.56 million
Oct 11, 2022 $1.47
-3.18%
$102.92 million $14.41 million
Oct 10, 2022 $1.51
-1.57%
$106.31 million $13.49 million
Oct 9, 2022 $1.54
-0.06%
$108 million $9.34 million
Oct 8, 2022 $1.54
+0.97%
$108.06 million $10.76 million
Oct 7, 2022 $1.53
+0.59%
$107.02 million $13.06 million
Oct 6, 2022 $1.52
-2.37%
$106.4 million $19.21 million
Oct 5, 2022 $1.55
-2.60%
$108.98 million $44.19 million
Oct 4, 2022 $1.59
+4.64%
$111.89 million $26.99 million
Oct 3, 2022 $1.52
+4.87%
$106.93 million $12.87 million
Oct 2, 2022 $1.45
-3.83%
$101.97 million $10.67 million
Oct 1, 2022 $1.51
-0.04%
$106.03 million $10.39 million
Sep 30, 2022 $1.51
-1.39%
$106.08 million $13.89 million
Sep 29, 2022 $1.53
-3.02%
$107.57 million $24.26 million
Sep 28, 2022 $1.58
+6.11%
$110.92 million $46.72 million
Sep 27, 2022 $1.49
-0.64%
$104.54 million $15.78 million
Sep 26, 2022 $1.5
-0.14%
$105.21 million $14.14 million
Sep 25, 2022 $1.5
-1.62%
$105.36 million $11.63 million
Sep 24, 2022 $1.53
-0.99%
$107.1 million $10.12 million
Sep 23, 2022 $1.54
-1.02%
$108.17 million $23.06 million
Sep 22, 2022 $1.56
+8.68%
$109.28 million $20.03 million
Sep 21, 2022 $1.43
-3.09%
$-- $23.02 million
Sep 20, 2022 $1.48
-2.06%
$103.81 million $18.73 million
Sep 19, 2022 $1.51
+3.61%
$106 million $14.9 million
Sep 18, 2022 $1.46
-9.00%
$102.31 million $18.87 million
Sep 17, 2022 $1.6
+2.01%
$112.43 million $23.17 million
Sep 16, 2022 $1.57
+2.52%
$110.21 million $21.26 million
Sep 15, 2022 $1.53
-2.18%
$107.5 million $25.21 million
Sep 14, 2022 $1.57
+2.20%
$109.9 million $23.03 million