Kava Historical Data

KAVA Page 30
Download
Date Close Price change Market cap Trading volume
Sep 13, 2022 $1.53
-10.41%
$107.53 million $35.46 million
Sep 12, 2022 $1.71
-0.54%
$120.02 million $30.11 million
Sep 11, 2022 $1.72
-2.30%
$120.68 million $20.45 million
Sep 10, 2022 $1.76
+0.38%
$123.52 million $18.8 million
Sep 9, 2022 $1.75
+6.22%
$123.06 million $30.79 million
Sep 8, 2022 $1.65
+4.17%
$115.85 million $23.65 million
Sep 7, 2022 $1.58
+4.31%
$111.22 million $14.61 million
Sep 6, 2022 $1.52
-8.87%
$106.62 million $21.11 million
Sep 5, 2022 $1.67
-1.62%
$117 million $12.77 million
Sep 4, 2022 $1.69
+1.25%
$118.94 million $9.81 million
Sep 3, 2022 $1.67
-2.59%
$117.46 million $16.22 million
Sep 2, 2022 $1.72
-1.02%
$120.59 million $27.64 million
Sep 1, 2022 $1.74
-2.62%
$121.83 million $22.13 million
Aug 31, 2022 $1.78
+5.75%
$125.11 million $57.39 million
Aug 30, 2022 $1.69
-2.15%
$118.31 million $17.19 million
Aug 29, 2022 $1.72
+6.15%
$120.9 million $19.34 million
Aug 28, 2022 $1.62
-1.76%
$113.9 million $14.18 million
Aug 27, 2022 $1.65
-0.16%
$115.94 million $14.59 million
Aug 26, 2022 $1.65
-10.36%
$116.12 million $30.21 million
Aug 25, 2022 $1.85
+1.69%
$129.54 million $23.6 million
Aug 24, 2022 $1.82
+1.13%
$127.39 million $25.15 million
Aug 23, 2022 $1.8
+0.87%
$125.96 million $30.27 million
Aug 22, 2022 $1.78
-3.42%
$124.87 million $22.19 million
Aug 21, 2022 $1.84
+1.60%
$129.29 million $18.87 million
Aug 20, 2022 $1.81
-1.35%
$127.26 million $27.49 million
Aug 19, 2022 $1.84
-7.20%
$129 million $38.71 million
Aug 18, 2022 $1.98
-2.43%
$139.01 million $32.21 million
Aug 17, 2022 $2.03
-5.70%
$142.48 million $40.17 million
Aug 16, 2022 $2.15
-4.38%
$151.09 million $32.92 million
Aug 15, 2022 $2.25
+0.58%
$158.01 million $51.56 million
Aug 14, 2022 $2.24
-1.05%
$157.1 million $30.41 million
Aug 13, 2022 $2.26
-0.99%
$158.76 million $31.17 million
Aug 12, 2022 $2.28
+0.81%
$160.34 million $27.28 million
Aug 11, 2022 $2.27
-1.58%
$159.05 million $40.78 million
Aug 10, 2022 $2.3
+3.34%
$161.61 million $46.33 million
Aug 9, 2022 $2.23
+3.11%
$156.38 million $76.67 million
Aug 8, 2022 $2.16
+1.56%
$151.66 million $48.16 million
Aug 7, 2022 $2.13
-1.63%
$149.33 million $17.15 million
Aug 6, 2022 $2.16
-0.67%
$151.8 million $23.31 million
Aug 5, 2022 $2.18
+3.27%
$152.83 million $28.62 million
Aug 4, 2022 $2.11
+3.45%
$147.99 million $31.77 million
Aug 3, 2022 $2.04
+0.07%
$143.05 million $30.01 million
Aug 2, 2022 $2.04
+3.19%
$142.95 million $51.69 million
Aug 1, 2022 $1.97
+4.02%
$138.53 million $36.87 million
Jul 31, 2022 $1.9
+0.03%
$133.18 million $35.64 million
Jul 30, 2022 $1.9
+0.30%
$133.14 million $38.86 million
Jul 29, 2022 $1.89
-2.18%
$132.75 million $37.04 million
Jul 28, 2022 $1.93
+2.47%
$135.75 million $76.79 million
Jul 27, 2022 $1.89
+10.15%
$132.45 million $66.35 million
Jul 26, 2022 $1.71
+1.92%
$120.26 million $17.07 million