Kava Historical Data

KAVA Page 40
Download
Date Close Price change Market cap Trading volume
Apr 28, 2021 $5.1
-4.24%
$298.49 million $24.28 million
Apr 27, 2021 $5.32
+8.82%
$311.62 million $27.92 million
Apr 26, 2021 $4.89
+16.70%
$286.37 million $36.68 million
Apr 25, 2021 $4.19
+1.70%
$245.36 million $24.79 million
Apr 24, 2021 $4.12
-9.29%
$241.24 million $25.92 million
Apr 23, 2021 $4.54
+0.42%
$265.93 million $56.85 million
Apr 22, 2021 $4.53
-10.35%
$264.92 million $33.14 million
Apr 21, 2021 $5.05
-3.45%
$295.55 million $35.69 million
Apr 20, 2021 $5.23
+4.85%
$306.05 million $61.14 million
Apr 19, 2021 $4.99
-9.66%
$291.86 million $32.62 million
Apr 18, 2021 $5.52
-16.11%
$322.97 million $62.6 million
Apr 17, 2021 $6.58
-0.88%
$385.05 million $43.49 million
Apr 16, 2021 $6.64
-3.95%
$388.51 million $34.55 million
Apr 15, 2021 $6.91
+5.54%
$404.49 million $46.2 million
Apr 14, 2021 $6.54
-0.07%
$383 million $32.89 million
Apr 13, 2021 $6.55
-1.22%
$383.27 million $29.45 million
Apr 12, 2021 $6.63
-5.73%
$388.06 million $28.86 million
Apr 11, 2021 $7.03
-0.13%
$411.64 million $29.8 million
Apr 10, 2021 $7.04
-0.15%
$412.16 million $34.65 million
Apr 9, 2021 $7.05
-3.18%
$412.81 million $30.19 million
Apr 8, 2021 $7.28
+10.33%
$426.24 million $64.59 million
Apr 7, 2021 $6.6
-11.47%
$386.48 million $52.24 million
Apr 6, 2021 $7.46
+7.31%
$436.65 million $71.12 million
Apr 5, 2021 $6.95
+2.49%
$406.74 million $59.84 million
Apr 4, 2021 $6.78
+9.21%
$396.85 million $30.59 million
Apr 3, 2021 $6.21
-10.31%
$363.42 million $39.27 million
Apr 2, 2021 $6.92
-2.71%
$405.19 million $46.09 million
Apr 1, 2021 $7.12
+19.88%
$416.52 million $88.76 million
Mar 30, 2021 $6.52
+9.81%
$381.74 million $45.28 million
Mar 29, 2021 $5.94
+6.91%
$347.7 million $36.12 million
Mar 28, 2021 $5.56
-5.29%
$325.3 million $31.75 million
Mar 27, 2021 $5.87
+13.87%
$343.54 million $54.71 million
Mar 26, 2021 $5.15
+10.61%
$301.6 million $21.34 million
Mar 25, 2021 $4.66
-0.37%
$272.75 million $23.15 million
Mar 24, 2021 $4.68
-10.37%
$273.84 million $34.01 million
Mar 23, 2021 $5.22
-1.48%
$305.63 million $42.53 million
Mar 22, 2021 $5.3
-11.13%
$310.27 million $33.52 million
Mar 21, 2021 $5.97
+4.72%
$349.12 million $30.9 million
Mar 20, 2021 $5.7
-7.54%
$333.56 million $32.89 million
Mar 19, 2021 $6.16
+5.33%
$360.77 million $43.2 million
Mar 18, 2021 $5.85
-7.48%
$342.5 million $50.74 million
Mar 17, 2021 $6.32
+1.01%
$369.94 million $88.24 million
Mar 16, 2021 $6.25
+15.04%
$365.97 million $91.1 million
Mar 15, 2021 $5.44
-3.49%
$318.21 million $59.41 million
Mar 14, 2021 $5.64
-10.45%
$330.13 million $51.53 million
Mar 13, 2021 $6.3
+7.76%
$368.66 million $98.12 million
Mar 12, 2021 $5.85
+11.21%
$342.14 million $227.49 million
Mar 11, 2021 $5.26
+30.83%
$307.65 million $97.68 million
Mar 10, 2021 $4.02
-7.97%
$235.31 million $22.35 million
Mar 9, 2021 $4.37
+0.85%
$255.58 million $19.92 million