Kava Historical Data

KAVA Page 34
Download
Date Close Price change Market cap Trading volume
Feb 25, 2022 $3.15
+4.36%
$220.82 million $34.35 million
Feb 24, 2022 $3.02
+1.83%
$211.59 million $34.91 million
Feb 23, 2022 $2.96
-3.01%
$207.78 million $35.43 million
Feb 22, 2022 $3.05
+3.64%
$214.23 million $30.71 million
Feb 21, 2022 $2.95
-7.60%
$206.71 million $59.94 million
Feb 20, 2022 $3.19
-7.56%
$223.72 million $24.5 million
Feb 19, 2022 $3.45
+5.68%
$242.01 million $37.66 million
Feb 18, 2022 $3.26
-2.86%
$229.01 million $22.64 million
Feb 17, 2022 $3.36
-7.14%
$235.74 million $35.08 million
Feb 16, 2022 $3.62
+3.58%
$253.86 million $71.46 million
Feb 15, 2022 $3.49
+6.16%
$245.09 million $37.24 million
Feb 14, 2022 $3.29
+1.23%
$230.86 million $38.3 million
Feb 13, 2022 $3.25
-1.76%
$228.05 million $55.89 million
Feb 12, 2022 $3.31
-2.74%
$232.13 million $54.01 million
Feb 11, 2022 $3.4
-7.09%
$238.66 million $69.61 million
Feb 10, 2022 $3.66
-3.55%
$256.88 million $59.9 million
Feb 9, 2022 $3.8
-0.01%
$266.33 million $50.74 million
Feb 8, 2022 $3.8
-2.95%
$266.35 million $62.45 million
Feb 7, 2022 $3.91
+3.51%
$274.44 million $68.64 million
Feb 6, 2022 $3.78
-0.69%
$265.13 million $38.76 million
Feb 5, 2022 $3.8
+5.25%
$266.98 million $57.8 million
Feb 4, 2022 $3.61
+8.64%
$253.66 million $33.4 million
Feb 3, 2022 $3.33
+5.31%
$233.47 million $52.28 million
Feb 2, 2022 $3.16
-4.11%
$221.89 million $60.36 million
Feb 1, 2022 $3.3
+0.36%
$231.4 million $23.52 million
Jan 31, 2022 $3.29
+1.31%
$230.58 million $32.66 million
Jan 30, 2022 $3.24
-0.16%
$227.59 million $17.19 million
Jan 29, 2022 $3.25
+1.30%
$227.96 million $24.63 million
Jan 28, 2022 $3.21
+1.39%
$225.04 million $29.27 million
Jan 27, 2022 $3.16
-1.62%
$221.95 million $39.72 million
Jan 26, 2022 $3.21
+1.28%
$225.6 million $66.09 million
Jan 25, 2022 $3.17
-1.54%
$222.75 million $56.44 million
Jan 24, 2022 $3.22
-4.89%
$226.23 million $65.1 million
Jan 23, 2022 $3.39
+3.46%
$237.85 million $35.07 million
Jan 22, 2022 $3.28
-13.46%
$229.89 million $72.55 million
Jan 21, 2022 $3.79
-7.78%
$265.65 million $88.23 million
Jan 20, 2022 $4.1
-9.04%
$288.05 million $73.04 million
Jan 19, 2022 $4.51
-10.17%
$316.68 million $77.8 million
Jan 18, 2022 $5.02
-5.68%
$352.51 million $109.55 million
Jan 17, 2022 $5.33
-4.31%
$373.74 million $64.31 million
Jan 16, 2022 $5.57
+5.51%
$390.56 million $57.53 million
Jan 15, 2022 $5.28
-3.84%
$370.17 million $58.85 million
Jan 14, 2022 $5.49
+17.72%
$384.98 million $80.44 million
Jan 13, 2022 $4.66
-6.32%
$326.93 million $53.4 million
Jan 12, 2022 $4.97
+2.36%
$349.01 million $59.71 million
Jan 11, 2022 $4.86
+13.51%
$340.96 million $69.25 million
Jan 10, 2022 $4.28
-6.59%
$300.24 million $26.74 million
Jan 9, 2022 $4.58
-2.89%
$321.55 million $37.06 million
Jan 8, 2022 $4.73
+5.78%
$331.7 million $53.29 million
Jan 7, 2022 $4.46
+5.87%
$313.25 million $70.67 million