Kava Historical Data

KAVA Page 45
Download
Date Close Price change Market cap Trading volume
Aug 19, 2020 $4.18
-3.10%
$1.13 million $23.29 million
Aug 18, 2020 $4.31
-8.89%
$1.17 million $30.14 million
Aug 17, 2020 $4.73
-7.64%
$1.28 million $40.86 million
Aug 16, 2020 $5.12
+11.45%
$1.39 million $58.46 million
Aug 15, 2020 $4.6
+6.22%
$1.25 million $39.25 million
Aug 14, 2020 $4.33
+3.62%
$1.17 million $26.56 million
Aug 13, 2020 $4.17
-7.35%
$1.13 million $31.06 million
Aug 12, 2020 $4.5
+9.73%
$1.22 million $38.12 million
Aug 11, 2020 $4.1
-8.43%
$1.11 million $48.97 million
Aug 10, 2020 $4.47
-4.25%
$1.21 million $75.13 million
Aug 9, 2020 $4.7
+10.52%
$1.27 million $54.83 million
Aug 8, 2020 $4.24
+19.89%
$1.15 million $62.18 million
Aug 7, 2020 $3.54
+4.96%
$959,992 $31.19 million
Aug 6, 2020 $3.37
+12.79%
$914,659 $49.02 million
Aug 5, 2020 $2.99
+7.13%
$810,933 $21.19 million
Aug 4, 2020 $2.79
+14.50%
$756,721 $19.14 million
Aug 3, 2020 $2.44
+3.48%
$661,272 $8.62 million
Aug 2, 2020 $2.36
-2.74%
$638,793 $11.37 million
Aug 1, 2020 $2.42
-0.70%
$656,034 $10.28 million
Jul 31, 2020 $2.44
-0.15%
$660,591 $10.78 million
Jul 30, 2020 $2.44
-2.96%
$661,693 $11.69 million
Jul 29, 2020 $2.51
-3.64%
$681,850 $16.3 million
Jul 28, 2020 $2.61
+25.22%
$707,483 $36.99 million
Jul 27, 2020 $2.08
-10.77%
$564,841 $20.88 million
Jul 26, 2020 $2.33
-1.67%
$633,021 $12.38 million
Jul 25, 2020 $2.37
-5.08%
$643,559 $10.35 million
Jul 24, 2020 $2.5
-8.20%
$677,252 $10.75 million
Jul 23, 2020 $2.72
-2.99%
$737,429 $20.28 million
Jul 22, 2020 $2.81
-4.19%
$761,319 $18.45 million
Jul 21, 2020 $2.93
+11.18%
$794,636 $31.25 million
Jul 20, 2020 $2.64
-9.82%
$714,759 $47.91 million
Jul 19, 2020 $2.92
+20.28%
$792,822 $29.55 million
Jul 18, 2020 $2.43
+9.90%
$659,190 $12.14 million
Jul 17, 2020 $2.21
+11.52%
$599,783 $11.63 million
Jul 16, 2020 $1.98
-6.49%
$537,978 $11.28 million
Jul 15, 2020 $2.12
+9.23%
$575,226 $12.77 million
Jul 14, 2020 $1.94
+15.94%
$526,610 $14.44 million
Jul 13, 2020 $1.68
-12.02%
$454,297 $6.24 million
Jul 12, 2020 $1.9
+10.44%
$516,274 $11.94 million
Jul 11, 2020 $1.72
+15.88%
$467,430 $22.99 million
Jul 10, 2020 $1.49
+12.51%
$403,327 $7.01 million
Jul 9, 2020 $1.32
-0.61%
$358,427 $4.36 million
Jul 8, 2020 $1.33
-4.51%
$360,624 $5.09 million
Jul 7, 2020 $1.39
+5.43%
$377,511 $4.9 million
Jul 6, 2020 $1.32
+7.51%
$358,039 $3.96 million
Jul 5, 2020 $1.23
-1.69%
$332,946 $3.6 million
Jul 4, 2020 $1.25
-4.27%
$338,598 $4.21 million
Jul 3, 2020 $1.3
+13.80%
$1.4 million $5.48 million
Jul 2, 2020 $1.15
-6.96%
$1.23 million $4.48 million
Jul 1, 2020 $1.23
-2.13%
$1.32 million $5.42 million