Kava Historical Data

KAVA Page 31
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $1.68
-6.10%
$117.99 million $23.89 million
Jul 24, 2022 $1.79
-0.91%
$125.66 million $24.96 million
Jul 23, 2022 $1.81
+2.02%
$126.81 million $15.7 million
Jul 22, 2022 $1.77
-1.67%
$124.31 million $31.02 million
Jul 21, 2022 $1.8
+0.37%
$126.42 million $36.11 million
Jul 20, 2022 $1.79
-7.96%
$125.95 million $48.2 million
Jul 19, 2022 $1.95
+5.09%
$136.84 million $87.85 million
Jul 18, 2022 $1.86
+6.22%
$130.21 million $12.43 million
Jul 17, 2022 $1.75
-0.76%
$122.58 million $21.05 million
Jul 16, 2022 $1.76
+1.65%
$123.53 million $13.07 million
Jul 15, 2022 $1.73
+1.94%
$121.52 million $21.39 million
Jul 14, 2022 $1.7
+3.41%
$119.21 million $15.43 million
Jul 13, 2022 $1.64
+2.38%
$115.28 million $12.78 million
Jul 12, 2022 $1.6
-4.30%
$112.6 million $6.77 million
Jul 11, 2022 $1.68
-6.51%
$117.67 million $12.55 million
Jul 10, 2022 $1.79
-5.69%
$125.86 million $9 million
Jul 9, 2022 $1.9
+3.77%
$133.45 million $21.92 million
Jul 8, 2022 $1.83
-2.21%
$128.59 million $17.24 million
Jul 7, 2022 $1.87
+2.52%
$131.5 million $16.55 million
Jul 6, 2022 $1.83
+0.85%
$128.26 million $18.11 million
Jul 5, 2022 $1.81
+0.63%
$127.18 million $20.39 million
Jul 4, 2022 $1.8
+3.06%
$126.39 million $6.41 million
Jul 3, 2022 $1.75
-2.80%
$122.63 million $13.88 million
Jul 2, 2022 $1.8
+0.51%
$126.17 million $10.53 million
Jul 1, 2022 $1.79
+1.52%
$125.53 million $25.06 million
Jun 30, 2022 $1.76
-6.67%
$123.65 million $22.12 million
Jun 29, 2022 $1.89
-5.16%
$132.48 million $39.6 million
Jun 28, 2022 $1.99
+3.19%
$139.69 million $51.45 million
Jun 27, 2022 $1.93
+5.02%
$135.38 million $60.2 million
Jun 26, 2022 $1.84
+0.82%
$128.91 million $44.09 million
Jun 25, 2022 $1.82
-0.57%
$127.86 million $15.63 million
Jun 24, 2022 $1.83
+3.47%
$128.6 million $30.01 million
Jun 23, 2022 $1.77
+10.06%
$124.28 million $32.81 million
Jun 22, 2022 $1.61
-5.72%
$112.92 million $19.35 million
Jun 21, 2022 $1.71
+2.60%
$119.77 million $16.97 million
Jun 20, 2022 $1.66
+4.33%
$116.74 million $18.79 million
Jun 19, 2022 $1.59
+4.24%
$111.9 million $17.32 million
Jun 18, 2022 $1.53
-7.67%
$107.34 million $14.89 million
Jun 17, 2022 $1.66
+3.29%
$116.26 million $12.28 million
Jun 16, 2022 $1.6
-12.37%
$112.56 million $17.73 million
Jun 15, 2022 $1.83
+8.31%
$128.45 million $21.33 million
Jun 14, 2022 $1.69
-3.20%
$118.5 million $19.24 million
Jun 13, 2022 $1.74
-8.00%
$122.42 million $31.2 million
Jun 12, 2022 $1.9
-10.91%
$133.07 million $21.29 million
Jun 11, 2022 $2.13
-10.09%
$149.37 million $25.82 million
Jun 10, 2022 $2.37
-6.53%
$166.14 million $38.82 million
Jun 9, 2022 $2.53
-2.37%
$177.74 million $29.6 million
Jun 8, 2022 $2.59
-1.56%
$182.06 million $28.07 million
Jun 7, 2022 $2.64
+0.42%
$184.93 million $35.16 million
Jun 6, 2022 $2.62
+2.55%
$184.15 million $41.31 million