Kava Historical Data

KAVA Page 36
Download
Date Close Price change Market cap Trading volume
Nov 17, 2021 $5.39
+3.68%
$378.53 million $52.16 million
Nov 16, 2021 $5.21
-6.97%
$365.49 million $56.65 million
Nov 15, 2021 $5.61
-0.86%
$393.48 million $42.94 million
Nov 14, 2021 $5.66
-0.16%
$396.9 million $49.98 million
Nov 13, 2021 $5.67
+1.16%
$397.68 million $43.78 million
Nov 12, 2021 $5.61
+0.34%
$393.34 million $54.03 million
Nov 11, 2021 $5.59
+1.65%
$392.08 million $20.63 million
Nov 10, 2021 $5.5
-7.28%
$385.72 million $63.22 million
Nov 9, 2021 $5.93
+0.27%
$416.12 million $61.09 million
Nov 8, 2021 $5.91
+2.51%
$414.37 million $26.79 million
Nov 7, 2021 $5.76
+0.74%
$403.95 million $14.21 million
Nov 6, 2021 $5.71
-1.31%
$401.01 million $20.51 million
Nov 5, 2021 $5.79
-1.78%
$406.51 million $18.14 million
Nov 4, 2021 $5.9
-2.35%
$413.85 million $27.21 million
Nov 3, 2021 $6.03
-2.29%
$423.07 million $29.35 million
Nov 2, 2021 $6.17
+2.13%
$433.09 million $52.11 million
Nov 1, 2021 $6.04
+2.54%
$423.9 million $88.22 million
Oct 31, 2021 $5.89
+4.12%
$413.2 million $105.13 million
Oct 30, 2021 $5.66
-0.19%
$396.97 million $65.03 million
Oct 29, 2021 $5.66
+2.48%
$397.32 million $65.53 million
Oct 28, 2021 $5.53
+5.13%
$387.99 million $67.77 million
Oct 27, 2021 $5.26
-11.21%
$369.07 million $77.88 million
Oct 26, 2021 $5.93
+2.39%
$415.9 million $70.55 million
Oct 25, 2021 $5.79
+2.43%
$406.2 million $61.13 million
Oct 24, 2021 $5.65
-2.38%
$396.75 million $59.42 million
Oct 23, 2021 $5.79
+1.11%
$406.55 million $73.94 million
Oct 22, 2021 $5.73
+1.67%
$402.08 million $75 million
Oct 21, 2021 $5.64
-1.35%
$395.73 million $74.31 million
Oct 20, 2021 $5.72
+4.26%
$401.14 million $66.31 million
Oct 19, 2021 $5.48
+1.25%
$384.77 million $72.58 million
Oct 18, 2021 $5.41
-2.20%
$379.79 million $68.2 million
Oct 17, 2021 $5.53
-2.96%
$388.27 million $64.73 million
Oct 16, 2021 $5.7
-0.40%
$400.32 million $67.68 million
Oct 15, 2021 $5.73
-4.76%
$401.8 million $77.6 million
Oct 14, 2021 $6.01
+0.81%
$421.92 million $60.39 million
Oct 13, 2021 $5.96
+2.86%
$418.51 million $62.43 million
Oct 12, 2021 $5.79
-4.43%
$406.53 million $67.03 million
Oct 11, 2021 $6.06
-1.88%
$425.36 million $65.03 million
Oct 10, 2021 $6.18
-8.36%
$433.53 million $64.64 million
Oct 9, 2021 $6.73
+2.31%
$472.27 million $71.49 million
Oct 8, 2021 $6.56
+1.05%
$460.41 million $66.35 million
Oct 7, 2021 $6.49
+2.30%
$455.61 million $66.45 million
Oct 6, 2021 $6.33
-1.05%
$444.37 million $32.65 million
Oct 5, 2021 $6.4
+2.56%
$448.99 million $30.63 million
Oct 4, 2021 $6.24
-4.76%
$437.77 million $56.91 million
Oct 3, 2021 $6.55
+8.15%
$459.7 million $88.74 million
Oct 2, 2021 $6.06
+3.91%
$425.55 million $80.31 million
Oct 1, 2021 $5.84
+8.41%
$409.49 million $80.85 million
Sep 30, 2021 $5.38
+5.82%
$377.67 million $64.66 million
Sep 29, 2021 $5.09
-0.64%
$356.89 million $73.94 million