Kava Historical Data

KAVA Page 47
Download
Date Close Price change Market cap Trading volume
May 11, 2020 $0.44
-5.73%
$2.67 million $2.94 million
May 10, 2020 $0.467
-8.82%
$2.84 million $3.44 million
May 9, 2020 $0.512
-2.32%
$3.11 million $2.76 million
May 8, 2020 $0.525
+4.55%
$3.18 million $3.04 million
May 7, 2020 $0.502
-4.14%
$3.05 million $2.97 million
May 6, 2020 $0.523
-3.35%
$3.18 million $2.86 million
May 5, 2020 $0.541
-2.92%
$3.29 million $2.84 million
May 4, 2020 $0.557
-2.57%
$3.38 million $2.75 million
May 3, 2020 $0.572
-4.66%
$3.47 million $2.56 million
May 2, 2020 $0.6
+1.18%
$3.64 million $2.47 million
May 1, 2020 $0.593
+2.03%
$3.6 million $2.5 million
Apr 30, 2020 $0.581
-6.68%
$3.53 million $4.58 million
Apr 29, 2020 $0.623
+3.20%
$3.78 million $4.73 million
Apr 28, 2020 $0.603
+0.50%
$3.66 million $2.05 million
Apr 27, 2020 $0.6
-2.46%
$3.65 million $3.66 million
Apr 26, 2020 $0.616
+7.72%
$3.74 million $4.16 million
Apr 25, 2020 $0.571
+3.52%
$3.47 million $3.45 million
Apr 24, 2020 $0.552
+3.20%
$3.35 million $3.26 million
Apr 23, 2020 $0.535
+0.79%
$3.25 million $3.03 million
Apr 22, 2020 $0.531
+0.82%
$3.22 million $3.17 million
Apr 21, 2020 $0.526
-0.27%
$3.2 million $3.42 million
Apr 20, 2020 $0.528
-3.30%
$3.2 million $5.88 million
Apr 19, 2020 $0.546
-4.24%
$3.31 million $5.51 million
Apr 18, 2020 $0.57
+9.30%
$3.46 million $5.74 million
Apr 17, 2020 $0.521
-0.83%
$3.17 million $2.26 million
Apr 16, 2020 $0.526
+6.65%
$3.19 million $2.71 million
Apr 15, 2020 $0.493
-5.09%
$2.99 million $2.96 million
Apr 14, 2020 $0.519
+2.66%
$3.15 million $3.39 million
Apr 13, 2020 $0.506
-2.05%
$3.07 million $3.37 million
Apr 12, 2020 $0.517
+5.35%
$3.14 million $3.35 million
Apr 11, 2020 $0.491
-2.08%
$2.98 million $2.58 million
Apr 10, 2020 $0.501
-9.50%
$3.04 million $3.7 million
Apr 9, 2020 $0.554
-3.88%
$3.36 million $3.57 million
Apr 8, 2020 $0.576
+1.24%
$3.5 million $3.67 million
Apr 7, 2020 $0.569
-5.47%
$3.45 million $9.81 million
Apr 6, 2020 $0.602
+11.41%
$3.65 million $15.16 million
Apr 5, 2020 $0.54
+4.59%
$3.28 million $6.72 million
Apr 4, 2020 $0.516
+1.09%
$3.13 million $8.44 million
Apr 3, 2020 $0.511
+0.73%
$3.1 million $746,940
Apr 2, 2020 $0.507
+2.34%
$3.08 million $1.29 million
Apr 1, 2020 $0.495
+1.42%
$3.01 million $691,864
Mar 31, 2020 $0.489
+4.07%
$2.97 million $601,030
Mar 30, 2020 $0.47
+9.60%
$2.85 million $535,960
Mar 29, 2020 $0.428
-5.74%
$2.6 million $307,666
Mar 28, 2020 $0.455
-0.83%
$2.76 million $599,696
Mar 27, 2020 $0.459
-9.71%
$2.79 million $470,882
Mar 26, 2020 $0.508
-1.24%
$3.09 million $1.76 million
Mar 25, 2020 $0.515
+15.66%
$3.12 million $1.15 million
Mar 24, 2020 $0.444
+1.27%
$2.7 million $362,674
Mar 23, 2020 $0.439
+12.81%
$2.66 million $505,751