Kava Historical Data

KAVA Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.593
-4.43%
$41.52 million $82.77 million
Oct 2 $0.62
-4.45%
$43.51 million $82.75 million
Sep 25 $0.649
+4.08%
$45.54 million $102.92 million
Sep 18 $0.639
+1.74%
$43.75 million $106.77 million
Sep 11 $0.689
+5.76%
$44.08 million $120.89 million
Sep 4 $0.651
-0.21%
$45.7 million $117.7 million
Aug 28 $0.653
-5.70%
$45.79 million $161.8 million
Aug 21 $0.693
-3.95%
$48.56 million $119.23 million
Aug 14 $0.722
-12.38%
$50.63 million $206.53 million
Aug 7 $0.839
+0.41%
$57.85 million $69.09 million
Jul 31 $0.835
-4.37%
$58.6 million $182.67 million
Jul 24 $0.873
-3.38%
$61.28 million $271.51 million
Jul 17 $0.903
-1.81%
$63.39 million $147.41 million
Jul 10 $0.919
-1.27%
$64.51 million $423.14 million
Jul 3 $0.931
-2.40%
$65.33 million $225.6 million
Jun 26 $0.954
-14.85%
$66.94 million $377.97 million
Jun 19 $1.03
+30.79%
$78.61 million $496.95 million
Jun 12 $0.788
-3.97%
$55.35 million $143.93 million
Jun 5 $0.821
-18.30%
$57.6 million $618.74 million
May 29 $1
-13.69%
$70.5 million $205.79 million
May 22 $1.15
+11.89%
$81.68 million $666.5 million
May 15 $1.06
+2.10%
$72.05 million $401.78 million
May 8 $0.953
+30.16%
$72.76 million $1.17 billion
May 1 $0.732
-6.18%
$51.38 million $790.57 million
Apr 24 $0.807
+2.63%
$54.81 million $170.88 million
Apr 17 $0.779
-18.83%
$55.13 million $151.14 million
Apr 10 $0.934
+7.05%
$67.34 million $175.58 million
Apr 3 $0.873
+2.91%
$61.24 million $107.3 million
Mar 27 $0.848
-2.29%
$59.5 million $174.15 million
Mar 20 $0.854
-14.27%
$60.89 million $296.6 million
Mar 13 $0.991
+0.03%
$69.91 million $440.93 million
Mar 6 $0.885
+11.86%
$69.55 million $380.09 million
Feb 27 $0.791
-9.80%
$55.52 million $248.71 million
Feb 20 $0.877
-6.05%
$61.54 million $220.23 million
Feb 13 $0.933
+7.78%
$65.5 million $289.69 million
Feb 6 $0.866
-10.62%
$60.78 million $364.99 million
Jan 30 $0.969
-6.20%
$68 million $414.17 million
Jan 23 $1
+0.76%
$72.5 million $519.34 million
Jan 16 $0.997
+17.34%
$69.95 million $1.07 billion
Jan 9 $0.849
+24.90%
$59.61 million $416.84 million
Jan 2 $0.68
+26.81%
$47.73 million $282.46 million
Dec 26 $0.536
-22.22%
$37.64 million $135.06 million
Dec 19 $0.69
-1.87%
$48.39 million $124.94 million
Dec 12 $0.703
-19.74%
$49.32 million $267.68 million
Dec 5 $0.884
-3.25%
$61.45 million $289.56 million
Nov 28 $0.914
+7.66%
$64.12 million $160.66 million
Nov 21 $0.856
+2.25%
$59.54 million $376.53 million
Nov 14 $0.875
-6.01%
$58.77 million $239.86 million
Nov 7 $0.931
-33.25%
$65.32 million $197.63 million
Oct 31 $1.39
-4.84%
$97.87 million $181.3 million