Kava Historical Data

KAVA Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.4
+7.00%
$27.31 million $82.52 million
Sep 16 $0.39
+28.91%
$26.2 million $353.53 million
Sep 9 $0.314
+9.39%
$21.26 million $40.75 million
Sep 2 $0.28
-3.25%
$20.16 million $36.57 million
Aug 26 $0.29
-20.07%
$20.34 million $55.97 million
Aug 19 $0.371
+18.07%
$25.45 million $41.51 million
Aug 12 $0.312
-0.09%
$22.08 million $44.4 million
Aug 5 $0.337
+8.48%
$21.89 million $64.28 million
Jul 29 $0.31
-25.13%
$21.77 million $61.36 million
Jul 22 $0.427
-1.08%
$29.07 million $65.39 million
Jul 15 $0.426
+6.09%
$30.32 million $58.42 million
Jul 8 $0.395
+6.93%
$28.16 million $64.47 million
Jul 1 $0.392
-11.43%
$25.88 million $79.25 million
Jun 24 $0.43
-5.39%
$31.06 million $55.27 million
Jun 17 $0.468
-16.51%
$31.86 million $109.49 million
Jun 10 $0.559
-13.49%
$39.31 million $106.03 million
Jun 3 $0.645
-1.82%
$45.32 million $127.04 million
May 27 $0.656
-2.93%
$46.06 million $120.66 million
May 20 $0.684
+3.69%
$47.45 million $135.74 million
May 13 $0.675
+6.39%
$46.3 million $107.02 million
May 6 $0.641
-7.71%
$44.5 million $75.88 million
Apr 29 $0.694
+1.47%
$48.7 million $127.99 million
Apr 22 $0.696
-1.97%
$48 million $162.99 million
Apr 15 $0.723
+6.94%
$49.82 million $178.14 million
Apr 8 $0.643
-32.71%
$47.42 million $256.78 million
Apr 1 $0.932
-12.46%
$67.08 million $303.14 million
Mar 25 $1.02
+9.16%
$74.68 million $294.15 million
Mar 18 $0.91
-0.80%
$65.61 million $353.62 million
Mar 11 $0.893
-11.33%
$64.4 million $609.84 million
Mar 4 $1.03
+9.34%
$70.69 million $426.69 million
Feb 26 $0.943
+17.22%
$66.14 million $406.92 million
Feb 19 $0.804
+5.39%
$56.43 million $256.79 million
Feb 12 $0.763
+5.60%
$53.54 million $199.48 million
Feb 5 $0.72
+4.68%
$50.7 million $101.78 million
Jan 29 $0.688
-4.04%
$48.28 million $157.62 million
Jan 22 $0.714
-0.11%
$50.31 million $275.9 million
Jan 15 $0.723
-2.30%
$50.16 million $144.43 million
Jan 8 $0.776
+3.51%
$51.92 million $301.53 million
Jan 1 $0.791
-10.59%
$52.58 million $290.09 million
Dec 25 $0.878
+0.90%
$62.05 million $301.75 million
Dec 18 $0.845
+5.72%
$61.08 million $173.2 million
Dec 11 $0.825
-5.21%
$56.1 million $205.14 million
Dec 4 $0.886
+9.17%
$61.06 million $273.83 million
Nov 27 $0.811
+1.10%
$56.94 million $148.95 million
Nov 20 $0.796
+0.19%
$56.32 million $150.88 million
Nov 13 $0.779
-7.73%
$55.73 million $242.72 million
Nov 6 $0.84
+11.43%
$59.3 million $272.02 million
Oct 30 $0.754
+12.95%
$52.92 million $231.77 million
Oct 23 $0.668
+11.96%
$46.92 million $212.79 million
Oct 16 $0.596
+0.79%
$41.85 million $101.09 million