Kava Historical Data

KAVA Page 35
Download
Date Close Price change Market cap Trading volume
Jan 6, 2022 $4.22
-3.86%
$295.87 million $50.8 million
Jan 5, 2022 $4.39
-11.48%
$308.07 million $62.89 million
Jan 4, 2022 $4.97
+9.72%
$348.82 million $74.23 million
Jan 3, 2022 $4.52
+5.65%
$317.43 million $51.1 million
Jan 2, 2022 $4.28
-4.68%
$300.42 million $46.58 million
Jan 1, 2022 $4.49
+13.70%
$315.33 million $68.9 million
Dec 31, 2021 $3.94
+3.69%
$276.79 million $50.66 million
Dec 30, 2021 $3.8
+6.89%
$266.85 million $51.16 million
Dec 29, 2021 $3.56
-4.26%
$249.73 million $49.98 million
Dec 28, 2021 $3.73
-9.81%
$261.65 million $44.01 million
Dec 27, 2021 $4.14
+1.83%
$290.74 million $46.22 million
Dec 26, 2021 $4.07
+2.74%
$285.71 million $43.67 million
Dec 25, 2021 $3.97
-0.74%
$278.39 million $40.18 million
Dec 24, 2021 $4
+2.26%
$280.75 million $40.84 million
Dec 23, 2021 $3.91
+8.20%
$274.61 million $14.87 million
Dec 22, 2021 $3.62
+1.26%
$253.74 million $29.37 million
Dec 21, 2021 $3.57
+1.94%
$250.47 million $38.74 million
Dec 20, 2021 $3.5
-2.47%
$245.75 million $57.19 million
Dec 19, 2021 $3.59
-4.99%
$251.88 million $44.2 million
Dec 18, 2021 $3.78
+6.45%
$265.11 million $41.73 million
Dec 17, 2021 $3.55
-3.98%
$249.05 million $46.93 million
Dec 16, 2021 $3.71
+7.33%
$260.3 million $47.13 million
Dec 15, 2021 $3.46
+2.16%
$242.52 million $10.97 million
Dec 14, 2021 $3.38
+4.76%
$237.16 million $33.41 million
Dec 13, 2021 $3.23
-10.67%
$226.39 million $12.85 million
Dec 12, 2021 $3.61
+0.50%
$253.44 million $29.83 million
Dec 11, 2021 $3.59
+4.74%
$252.18 million $43.09 million
Dec 10, 2021 $3.43
-4.73%
$240.76 million $49.84 million
Dec 9, 2021 $3.6
-10.90%
$252.72 million $44.83 million
Dec 8, 2021 $4.04
+2.18%
$283.63 million $24.93 million
Dec 7, 2021 $3.95
+0.56%
$277.49 million $44.46 million
Dec 6, 2021 $3.93
+3.49%
$276.04 million $46.23 million
Dec 5, 2021 $3.81
-5.67%
$267.14 million $46.72 million
Dec 4, 2021 $4.03
-16.24%
$282.85 million $53.74 million
Dec 3, 2021 $4.82
-6.50%
$337.9 million $50.08 million
Dec 2, 2021 $5.15
-0.51%
$361.38 million $57.53 million
Dec 1, 2021 $5.17
+3.26%
$362.97 million $43.24 million
Nov 30, 2021 $5.01
+0.30%
$351.56 million $51.8 million
Nov 29, 2021 $4.99
+1.22%
$350.44 million $13.04 million
Nov 28, 2021 $4.94
-0.85%
$346.32 million $20.12 million
Nov 27, 2021 $4.97
+2.18%
$348.71 million $44.3 million
Nov 26, 2021 $4.87
-9.24%
$341.58 million $52.36 million
Nov 25, 2021 $5.37
+2.12%
$376.64 million $46.2 million
Nov 24, 2021 $5.26
-1.98%
$369.03 million $67.53 million
Nov 23, 2021 $5.37
+6.40%
$376.77 million $66.23 million
Nov 22, 2021 $5.05
-3.66%
$354.1 million $53.23 million
Nov 21, 2021 $5.24
-0.28%
$367.55 million $45.69 million
Nov 20, 2021 $5.25
+1.77%
$368.47 million $42.34 million
Nov 19, 2021 $5.16
+5.25%
$362.14 million $40.6 million
Nov 18, 2021 $4.9
-9.11%
$344.09 million $44.05 million