Kava Historical Data

KAVA Page 38
Download
Date Close Price change Market cap Trading volume
Aug 8, 2021 $5.68
-6.48%
$398.86 million $79.55 million
Aug 7, 2021 $6.08
-0.43%
$426.49 million $84.1 million
Aug 6, 2021 $6.1
+1.24%
$428.33 million $84.81 million
Aug 5, 2021 $6.03
-1.39%
$423.08 million $78.8 million
Aug 4, 2021 $5.94
-2.32%
$416.85 million $91.25 million
Aug 3, 2021 $6.08
+5.83%
$426.33 million $202.57 million
Aug 2, 2021 $5.75
+9.43%
$403.32 million $182.44 million
Aug 1, 2021 $5.25
+0.13%
$368.69 million $118.41 million
Jul 30, 2021 $5.28
+0.66%
$370.51 million $76.8 million
Jul 29, 2021 $5.24
-0.88%
$368.03 million $79.19 million
Jul 28, 2021 $5.29
-3.92%
$371.32 million $98.34 million
Jul 27, 2021 $5.5
+8.77%
$385.94 million $143.04 million
Jul 26, 2021 $5.06
+10.34%
$355.08 million $160.82 million
Jul 25, 2021 $4.58
+3.07%
$321.71 million $77.29 million
Jul 24, 2021 $4.45
+1.10%
$312 million $77.51 million
Jul 23, 2021 $4.39
+12.15%
$307.94 million $98.75 million
Jul 22, 2021 $3.91
+6.81%
$274.48 million $62.33 million
Jul 21, 2021 $3.66
+9.49%
$256.55 million $45.49 million
Jul 20, 2021 $3.34
-8.15%
$234.37 million $11.03 million
Jul 19, 2021 $3.64
-7.26%
$255.44 million $10.18 million
Jul 18, 2021 $3.92
+2.51%
$275.14 million $13.71 million
Jul 17, 2021 $3.83
+1.57%
$268.5 million $8.6 million
Jul 16, 2021 $3.77
-4.38%
$264.49 million $20.78 million
Jul 15, 2021 $3.93
-6.46%
$275.87 million $21.96 million
Jul 14, 2021 $4.21
+2.51%
$295.21 million $20.41 million
Jul 13, 2021 $4.11
-4.56%
$288.37 million $12.77 million
Jul 12, 2021 $4.31
-2.64%
$302.15 million $17.19 million
Jul 11, 2021 $4.43
+3.11%
$310.65 million $9.31 million
Jul 10, 2021 $4.29
-2.71%
$301.31 million $15.6 million
Jul 9, 2021 $4.42
+0.85%
$310.12 million $15.3 million
Jul 8, 2021 $4.38
-8.74%
$307.47 million $25.75 million
Jul 7, 2021 $4.8
+4.11%
$336.86 million $25.55 million
Jul 6, 2021 $4.6
+2.54%
$322.65 million $28.47 million
Jul 5, 2021 $4.49
+0.04%
$315.34 million $40.05 million
Jul 4, 2021 $4.49
+4.17%
$314.98 million $22.67 million
Jul 3, 2021 $4.31
+3.94%
$302.38 million $14.07 million
Jul 2, 2021 $4.15
+4.79%
$290.94 million $13.88 million
Jul 1, 2021 $3.96
-5.94%
$277.64 million $18.73 million
Jun 30, 2021 $4.2
+5.15%
$294.6 million $39.14 million
Jun 29, 2021 $3.99
+10.15%
$280.05 million $22.49 million
Jun 28, 2021 $3.62
+2.53%
$253.93 million $15.98 million
Jun 27, 2021 $3.53
+2.55%
$247.68 million $12.62 million
Jun 26, 2021 $3.43
+5.08%
$240.86 million $18.39 million
Jun 25, 2021 $3.27
-7.81%
$229.45 million $18.44 million
Jun 24, 2021 $3.55
+4.84%
$249.01 million $43.04 million
Jun 23, 2021 $3.38
+5.48%
$237.33 million $71.89 million
Jun 22, 2021 $3.21
+3.80%
$224.94 million $73.99 million
Jun 21, 2021 $3.08
-23.87%
$216.26 million $82.4 million
Jun 20, 2021 $4.05
+4.91%
$284.06 million $18.63 million
Jun 19, 2021 $3.86
+2.85%
$270.53 million $12.87 million