Kava Historical Data

KAVA Page 46
Download
Date Close Price change Market cap Trading volume
Jun 30, 2020 $1.26
+2.74%
$1.35 million $7.37 million
Jun 29, 2020 $1.23
+9.07%
$1.31 million $7.58 million
Jun 28, 2020 $1.12
+0.20%
$1.2 million $2.9 million
Jun 27, 2020 $1.12
+2.21%
$1.2 million $5.05 million
Jun 26, 2020 $1.1
-5.91%
$1.17 million $4.91 million
Jun 25, 2020 $1.17
+3.63%
$3.58 million $9.09 million
Jun 24, 2020 $1.13
+10.87%
$3.46 million $5.32 million
Jun 23, 2020 $1.01
-2.63%
$3.12 million $3.35 million
Jun 22, 2020 $1.04
-0.67%
$3.2 million $2.95 million
Jun 21, 2020 $1.05
+1.69%
$3.22 million $2.83 million
Jun 20, 2020 $1.03
-4.03%
$3.17 million $2.62 million
Jun 19, 2020 $1.08
+4.45%
$3.3 million $4.61 million
Jun 18, 2020 $1.03
+9.15%
$3.16 million $6 million
Jun 17, 2020 $0.943
+0.56%
$2.9 million $2.65 million
Jun 16, 2020 $0.938
-2.34%
$2.88 million $2.42 million
Jun 15, 2020 $0.961
-4.57%
$2.95 million $6.94 million
Jun 14, 2020 $1.01
-6.71%
$3.09 million $2.56 million
Jun 13, 2020 $1.08
+3.92%
$3.31 million $2.06 million
Jun 12, 2020 $1.04
+8.19%
$3.19 million $4.12 million
Jun 11, 2020 $0.959
-15.35%
$2.94 million $7.15 million
Jun 10, 2020 $1.13
-2.68%
$3.48 million $9.08 million
Jun 9, 2020 $1.16
+0.93%
$3.57 million $12.58 million
Jun 8, 2020 $1.15
+6.65%
$3.54 million $9.37 million
Jun 7, 2020 $1.08
+3.20%
$3.32 million $4.73 million
Jun 6, 2020 $1.05
+0.50%
$3.22 million $4.08 million
Jun 5, 2020 $1.04
-5.17%
$3.2 million $4.27 million
Jun 4, 2020 $1.1
+13.88%
$3.38 million $8.19 million
Jun 3, 2020 $0.965
+5.35%
$2.97 million $5.21 million
Jun 2, 2020 $0.916
+3.00%
$2.81 million $4.43 million
Jun 1, 2020 $0.89
+5.39%
$2.73 million $4.49 million
May 31, 2020 $0.844
-8.69%
$2.59 million $4.09 million
May 30, 2020 $0.925
-0.03%
$2.84 million $5.01 million
May 29, 2020 $0.926
+0.92%
$2.84 million $5.76 million
May 28, 2020 $0.917
+8.58%
$2.82 million $4.62 million
May 27, 2020 $0.845
+5.48%
$2.59 million $6.6 million
May 26, 2020 $0.801
-7.11%
$2.46 million $9.69 million
May 25, 2020 $0.862
+38.63%
$2.65 million $13.93 million
May 24, 2020 $0.622
-9.63%
$1.91 million $3.71 million
May 23, 2020 $0.688
-2.80%
$2.11 million $3.67 million
May 22, 2020 $0.708
+0.60%
$2.17 million $5.56 million
May 21, 2020 $0.704
+14.35%
$2.16 million $5.82 million
May 20, 2020 $0.615
-0.60%
$1.89 million $3.97 million
May 19, 2020 $0.619
+7.84%
$1.9 million $4.23 million
May 18, 2020 $0.574
+4.56%
$1.76 million $2.83 million
May 17, 2020 $0.55
-3.29%
$1.69 million $2.8 million
May 16, 2020 $0.568
+9.42%
$1.75 million $3.24 million
May 15, 2020 $0.519
-0.75%
$1.59 million $3.12 million
May 14, 2020 $0.523
+7.21%
$3.18 million $3.02 million
May 13, 2020 $0.488
+4.14%
$2.96 million $2.61 million
May 12, 2020 $0.468
+6.35%
$2.84 million $2.73 million