Kava Historical Data

KAVA Page 39
Download
Date Close Price change Market cap Trading volume
Jun 18, 2021 $3.74
-9.79%
$262.78 million $41.33 million
Jun 17, 2021 $4.15
+0.27%
$290.96 million $52.76 million
Jun 16, 2021 $4.13
+1.52%
$290.12 million $89.44 million
Jun 15, 2021 $4.08
+1.83%
$285.97 million $64.85 million
Jun 14, 2021 $4
+3.72%
$280.84 million $72.92 million
Jun 13, 2021 $3.86
+6.67%
$270.85 million $37.48 million
Jun 12, 2021 $3.62
+1.76%
$254.07 million $18.89 million
Jun 11, 2021 $3.55
-7.95%
$249.24 million $14.59 million
Jun 10, 2021 $3.86
-6.00%
$270.98 million $20.56 million
Jun 9, 2021 $4.1
-0.07%
$287.96 million $22.15 million
Jun 8, 2021 $4.1
-0.79%
$287.85 million $26.15 million
Jun 7, 2021 $4.13
-12.02%
$289.77 million $23.3 million
Jun 6, 2021 $4.69
-1.43%
$329.06 million $22.76 million
Jun 5, 2021 $4.77
+2.59%
$334.38 million $54.87 million
Jun 4, 2021 $4.66
-7.38%
$326.93 million $44.58 million
Jun 3, 2021 $5.03
+6.41%
$352.78 million $171 million
Jun 2, 2021 $4.73
+33.42%
$331.66 million $191.11 million
Jun 1, 2021 $3.54
-1.56%
$248.6 million $41.54 million
May 30, 2021 $3.26
+3.91%
$228.91 million $37.19 million
May 29, 2021 $3.14
-5.03%
$220.26 million $59.62 million
May 28, 2021 $3.3
-17.52%
$231.68 million $70.69 million
May 27, 2021 $4
+6.11%
$280.93 million $68.59 million
May 26, 2021 $3.77
+9.90%
$264.75 million $59.37 million
May 25, 2021 $3.43
+7.65%
$240.73 million $68.44 million
May 24, 2021 $3.19
+15.12%
$223.6 million $69.37 million
May 23, 2021 $2.77
-12.69%
$194.31 million $60.17 million
May 22, 2021 $3.17
-7.83%
$222.64 million $69.64 million
May 21, 2021 $3.44
-13.48%
$241.42 million $61.25 million
May 20, 2021 $3.97
+23.23%
$278.86 million $79.03 million
May 19, 2021 $3.23
-36.34%
$226.32 million $82.17 million
May 18, 2021 $5.07
+9.41%
$355.62 million $20.63 million
May 17, 2021 $4.63
-8.38%
$325 million $25.01 million
May 16, 2021 $5.05
-1.54%
$354.61 million $26.08 million
May 15, 2021 $5.13
-8.43%
$360.21 million $25.87 million
May 14, 2021 $5.61
+4.96%
$393.4 million $19.02 million
May 13, 2021 $5.34
+0.29%
$374.78 million $35.98 million
May 12, 2021 $5.35
-12.80%
$375.07 million $39.9 million
May 11, 2021 $6.13
+6.93%
$430.19 million $35.67 million
May 10, 2021 $5.73
-8.04%
$402.25 million $78.78 million
May 9, 2021 $6.23
-2.16%
$437.39 million $27.57 million
May 8, 2021 $6.37
-2.42%
$446.95 million $39.61 million
May 7, 2021 $6.53
+3.73%
$458.04 million $76.51 million
May 6, 2021 $6.29
+0.03%
$441.65 million $54.95 million
May 5, 2021 $6.29
+11.97%
$368.14 million $33.74 million
May 4, 2021 $5.62
-12.34%
$328.92 million $46.86 million
May 3, 2021 $6.41
+13.33%
$375.27 million $83.41 million
May 2, 2021 $5.66
-2.43%
$331.08 million $17.15 million
May 1, 2021 $5.8
+2.65%
$339.33 million $30.65 million
Apr 30, 2021 $5.65
+9.71%
$330.59 million $37.55 million
Apr 29, 2021 $5.15
+0.96%
$301.37 million $31.84 million