Kava Historical Data

KAVA Page 37
Download
Date Close Price change Market cap Trading volume
Sep 28, 2021 $5.1
-8.23%
$357.88 million $76.62 million
Sep 27, 2021 $5.55
-1.38%
$389.72 million $86.79 million
Sep 26, 2021 $5.64
-4.53%
$395.64 million $101.83 million
Sep 25, 2021 $5.9
-7.16%
$413.81 million $92.02 million
Sep 24, 2021 $6.35
+4.95%
$445.47 million $155.64 million
Sep 23, 2021 $6.05
+10.10%
$424.46 million $85.73 million
Sep 22, 2021 $5.5
+17.66%
$385.62 million $114.7 million
Sep 21, 2021 $4.65
-8.84%
$326.54 million $74.88 million
Sep 20, 2021 $5.1
-15.09%
$357.92 million $88.35 million
Sep 19, 2021 $6
-4.48%
$421.18 million $60.3 million
Sep 18, 2021 $6.28
+2.58%
$440.92 million $60.17 million
Sep 17, 2021 $6.12
-4.43%
$429.69 million $84.56 million
Sep 16, 2021 $6.4
-1.17%
$449.22 million $27.52 million
Sep 15, 2021 $6.48
+1.70%
$454.72 million $22.03 million
Sep 14, 2021 $6.37
+1.51%
$446.76 million $22.07 million
Sep 13, 2021 $6.27
-7.87%
$440.21 million $37.96 million
Sep 12, 2021 $6.81
+8.56%
$478.07 million $28.43 million
Sep 11, 2021 $6.28
-0.80%
$440.37 million $23.29 million
Sep 10, 2021 $6.33
-6.02%
$443.92 million $44.32 million
Sep 9, 2021 $6.72
+8.42%
$471.6 million $56.04 million
Sep 8, 2021 $6.18
+0.70%
$433.55 million $52.99 million
Sep 7, 2021 $6.14
-21.42%
$430.82 million $87.49 million
Sep 6, 2021 $7.81
-2.17%
$548.19 million $54.49 million
Sep 5, 2021 $7.98
-0.90%
$560.2 million $30.05 million
Sep 4, 2021 $8.04
-0.14%
$564.31 million $35.73 million
Sep 3, 2021 $8.05
-1.14%
$565.12 million $39.98 million
Sep 2, 2021 $8.15
-0.40%
$571.66 million $51.46 million
Sep 1, 2021 $8.17
+7.97%
$573.5 million $66.29 million
Aug 31, 2021 $7.57
-2.94%
$531.16 million $77.14 million
Aug 30, 2021 $7.75
-7.70%
$544.09 million $174.61 million
Aug 29, 2021 $8.39
-3.13%
$588.84 million $84.3 million
Aug 28, 2021 $8.65
+6.37%
$606.97 million $64.25 million
Aug 27, 2021 $8.13
+7.14%
$570.31 million $66.03 million
Aug 26, 2021 $7.59
-6.24%
$532.26 million $54.01 million
Aug 25, 2021 $8.09
+2.63%
$567.69 million $75.49 million
Aug 24, 2021 $7.89
-9.47%
$553.38 million $94.49 million
Aug 23, 2021 $8.67
+2.17%
$608.61 million $99.84 million
Aug 22, 2021 $8.49
+12.96%
$595.7 million $180.78 million
Aug 21, 2021 $7.52
+6.59%
$527.35 million $133.23 million
Aug 20, 2021 $7.05
+5.63%
$494.74 million $46.31 million
Aug 19, 2021 $6.67
+3.82%
$468.38 million $70.86 million
Aug 18, 2021 $6.44
+2.00%
$452.1 million $104.16 million
Aug 17, 2021 $6.32
-1.69%
$443.2 million $133.31 million
Aug 16, 2021 $6.42
-1.80%
$450.81 million $82.9 million
Aug 15, 2021 $6.54
+8.17%
$459.04 million $128.02 million
Aug 14, 2021 $6.04
-1.96%
$423.64 million $45.74 million
Aug 13, 2021 $6.16
+4.89%
$432.24 million $48.6 million
Aug 12, 2021 $5.87
-4.99%
$412.1 million $53.14 million
Aug 11, 2021 $6.19
+1.74%
$434.21 million $56.59 million
Aug 10, 2021 $6.08
+2.84%
$426.41 million $71.05 million