Kava Historical Data

KAVA Page 33
Download
Date Close Price change Market cap Trading volume
Apr 16, 2022 $4.22
-2.03%
$295.94 million $14.63 million
Apr 15, 2022 $4.3
+0.05%
$301.85 million $32.57 million
Apr 14, 2022 $4.3
+4.61%
$301.71 million $50.56 million
Apr 13, 2022 $4.11
-0.71%
$288.4 million $28.43 million
Apr 12, 2022 $4.14
-0.75%
$290.46 million $39.12 million
Apr 11, 2022 $4.17
-11.98%
$292.67 million $68.4 million
Apr 10, 2022 $4.74
-0.28%
$332.7 million $59.7 million
Apr 9, 2022 $4.75
+4.30%
$333.63 million $88.45 million
Apr 8, 2022 $4.56
-2.08%
$319.87 million $84.98 million
Apr 7, 2022 $4.66
+8.35%
$326.68 million $91.22 million
Apr 6, 2022 $4.3
+0.23%
$301.51 million $88.72 million
Apr 5, 2022 $4.29
-4.71%
$300.82 million $30.9 million
Apr 4, 2022 $4.5
-2.93%
$315.68 million $33.91 million
Apr 3, 2022 $4.63
+3.50%
$325.21 million $31.81 million
Apr 2, 2022 $4.48
-1.15%
$314.2 million $39.46 million
Apr 1, 2022 $4.53
+0.47%
$317.85 million $71.44 million
Mar 31, 2022 $4.51
-1.06%
$316.37 million $40.88 million
Mar 30, 2022 $4.56
+0.39%
$319.74 million $37.51 million
Mar 29, 2022 $4.54
+2.95%
$318.5 million $66.27 million
Mar 28, 2022 $4.41
+7.19%
$309.38 million $109.03 million
Mar 27, 2022 $4.11
+5.66%
$288.64 million $28.07 million
Mar 26, 2022 $3.89
+3.82%
$273.18 million $23.14 million
Mar 25, 2022 $3.75
-0.94%
$263.13 million $20.12 million
Mar 24, 2022 $3.79
-2.47%
$265.62 million $22.62 million
Mar 23, 2022 $3.88
+4.95%
$272.35 million $31.89 million
Mar 22, 2022 $3.7
+4.97%
$259.51 million $27.19 million
Mar 21, 2022 $3.52
+0.37%
$247.21 million $21.71 million
Mar 20, 2022 $3.51
+2.68%
$246.3 million $23.9 million
Mar 19, 2022 $3.42
+2.12%
$239.87 million $15.53 million
Mar 18, 2022 $3.35
+2.73%
$234.89 million $20.11 million
Mar 17, 2022 $3.26
+2.35%
$228.91 million $12.16 million
Mar 16, 2022 $3.19
+4.80%
$223.63 million $17.64 million
Mar 15, 2022 $3.04
-0.70%
$213.39 million $11.65 million
Mar 14, 2022 $3.06
+2.79%
$214.9 million $17.42 million
Mar 13, 2022 $2.98
-2.46%
$209.06 million $9.48 million
Mar 12, 2022 $3.06
+0.17%
$214.45 million $7.05 million
Mar 11, 2022 $3.05
-2.22%
$214.09 million $15.87 million
Mar 10, 2022 $3.12
-3.42%
$218.96 million $15.71 million
Mar 9, 2022 $3.23
+5.74%
$226.72 million $17.55 million
Mar 8, 2022 $3.06
+0.89%
$214.42 million $26.52 million
Mar 7, 2022 $3.03
-3.21%
$212.59 million $22.39 million
Mar 6, 2022 $3.13
-3.29%
$219.64 million $12.02 million
Mar 5, 2022 $3.24
+2.59%
$227.12 million $14.58 million
Mar 4, 2022 $3.15
-6.24%
$221.38 million $32.76 million
Mar 3, 2022 $3.37
-4.13%
$236.13 million $30.67 million
Mar 2, 2022 $3.51
-0.54%
$246.32 million $31.35 million
Mar 1, 2022 $3.53
+3.58%
$247.65 million $49.08 million
Feb 28, 2022 $3.41
+12.77%
$239.1 million $35.76 million
Feb 27, 2022 $3.02
-4.53%
$212.03 million $29.21 million
Feb 26, 2022 $3.16
+0.59%
$222.09 million $14.49 million