Kava Historical Data

KAVA Page 32
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $2.56
+1.02%
$179.58 million $32.88 million
Jun 4, 2022 $2.53
+2.53%
$177.77 million $34.42 million
Jun 3, 2022 $2.47
-5.96%
$173.39 million $29.78 million
Jun 2, 2022 $2.63
+0.20%
$184.38 million $51.99 million
Jun 1, 2022 $2.62
-10.35%
$184.02 million $82 million
May 31, 2022 $2.93
+7.88%
$205.25 million $132.62 million
May 30, 2022 $2.71
+14.19%
$190.25 million $71.98 million
May 29, 2022 $2.37
+0.11%
$166.62 million $29.02 million
May 28, 2022 $2.37
+3.09%
$166.43 million $28.29 million
May 27, 2022 $2.3
-7.31%
$161.45 million $38.25 million
May 26, 2022 $2.48
-8.65%
$174.18 million $74.36 million
May 25, 2022 $2.72
-3.97%
$190.66 million $94.39 million
May 24, 2022 $2.83
+11.14%
$198.55 million $61.63 million
May 23, 2022 $2.55
-8.67%
$178.64 million $87.53 million
May 22, 2022 $2.79
-0.17%
$195.6 million $25.53 million
May 21, 2022 $2.79
+12.92%
$195.93 million $74.73 million
May 20, 2022 $2.47
-1.19%
$173.5 million $87.25 million
May 19, 2022 $2.5
+6.94%
$175.6 million $93.53 million
May 18, 2022 $2.34
-11.52%
$164.2 million $29.71 million
May 17, 2022 $2.64
+10.58%
$185.57 million $31.95 million
May 16, 2022 $2.39
-10.57%
$167.82 million $32.06 million
May 15, 2022 $2.67
+17.76%
$187.65 million $43.3 million
May 14, 2022 $2.27
+10.81%
$159.35 million $35.59 million
May 13, 2022 $2.05
+23.47%
$143.8 million $69.79 million
May 12, 2022 $1.66
-12.92%
$116.47 million $46.52 million
May 11, 2022 $1.91
-29.41%
$133.75 million $53.75 million
May 10, 2022 $2.7
+1.50%
$189.46 million $59.31 million
May 9, 2022 $2.66
-21.41%
$186.66 million $69.38 million
May 8, 2022 $3.38
-7.92%
$237.5 million $27.66 million
May 7, 2022 $3.68
-2.50%
$257.92 million $26.91 million
May 6, 2022 $3.77
-5.29%
$264.54 million $32.77 million
May 5, 2022 $3.98
-12.67%
$279.32 million $45.94 million
May 4, 2022 $4.56
+8.70%
$319.83 million $38.83 million
May 3, 2022 $4.19
+1.88%
$294.16 million $36.49 million
May 2, 2022 $4.11
-3.77%
$288.73 million $48.92 million
May 1, 2022 $4.28
-2.33%
$300.03 million $50.09 million
Apr 30, 2022 $4.38
-16.50%
$307.19 million $66.95 million
Apr 29, 2022 $5.24
-6.03%
$367.88 million $80.87 million
Apr 28, 2022 $5.58
+7.61%
$391.48 million $66.4 million
Apr 27, 2022 $5.18
+3.59%
$363.73 million $70.64 million
Apr 26, 2022 $5
-6.17%
$351.07 million $100.52 million
Apr 25, 2022 $5.33
+3.39%
$374.34 million $113 million
Apr 24, 2022 $5.14
+5.86%
$360.35 million $108.82 million
Apr 23, 2022 $4.85
+2.80%
$340.33 million $82.42 million
Apr 22, 2022 $4.71
+4.43%
$330.52 million $67.25 million
Apr 21, 2022 $4.51
+4.60%
$316.57 million $146.74 million
Apr 20, 2022 $4.31
-3.47%
$302.64 million $29.84 million
Apr 19, 2022 $4.47
+1.66%
$313.59 million $31.95 million
Apr 18, 2022 $4.4
+7.83%
$308.48 million $45.1 million
Apr 17, 2022 $4.08
-3.31%
$286.08 million $63 million