Kava Historical Data

KAVA Page 48
Download
Date Close Price change Market cap Trading volume
Mar 22, 2020 $0.389
-8.85%
$2.36 million $233,272
Mar 21, 2020 $0.426
+0.65%
$2.59 million $310,305
Mar 20, 2020 $0.423
-0.26%
$5.8 million $814,726
Mar 19, 2020 $0.424
+10.86%
$5.81 million $976,738
Mar 18, 2020 $0.382
+1.02%
$5.24 million $551,269
Mar 17, 2020 $0.379
+10.05%
$5.19 million $464,734
Mar 16, 2020 $0.344
-17.21%
$4.72 million $705,947
Mar 15, 2020 $0.416
+2.83%
$5.7 million $865,455
Mar 14, 2020 $0.405
-8.93%
$5.55 million $867,723
Mar 13, 2020 $0.444
+12.43%
$6.08 million $2.05 million
Mar 12, 2020 $0.396
-54.94%
$5.42 million $2.94 million
Mar 11, 2020 $0.879
-2.00%
$12.04 million $6.67 million
Mar 10, 2020 $0.897
+8.52%
$12.28 million $5.4 million
Mar 9, 2020 $0.827
+2.77%
$11.32 million $2.75 million
Mar 8, 2020 $0.804
-5.83%
$11.01 million $5.13 million
Mar 7, 2020 $0.854
-4.55%
$11.69 million $2.13 million
Mar 6, 2020 $0.895
-3.16%
$12.25 million $1.24 million
Mar 5, 2020 $0.924
+0.41%
$12.65 million $3.03 million
Mar 4, 2020 $0.92
+4.62%
$12.6 million $2.6 million
Mar 3, 2020 $0.879
+2.84%
$12.04 million $2.22 million
Mar 2, 2020 $0.855
+3.19%
$11.71 million $883,484
Mar 1, 2020 $0.828
+1.38%
$11.34 million $609,779
Feb 29, 2020 $0.817
-0.22%
$11.19 million $705,744
Feb 28, 2020 $0.818
-2.00%
$11.21 million $1.08 million
Feb 27, 2020 $0.834
-0.74%
$11.42 million $1.31 million
Feb 26, 2020 $0.84
-0.77%
$-- $3.42 million
Feb 25, 2020 $0.847
-4.26%
$-- $814,977
Feb 24, 2020 $0.885
-7.70%
$-- $1.66 million
Feb 23, 2020 $0.959
+7.90%
$-- $1.89 million
Feb 22, 2020 $0.889
+0.84%
$-- $687,969
Feb 21, 2020 $0.881
-0.78%
$-- $1.6 million
Feb 20, 2020 $0.888
+4.11%
$-- $3.59 million
Feb 19, 2020 $0.854
-12.05%
$-- $4.42 million
Feb 18, 2020 $0.97
-0.59%
$-- $5.04 million
Feb 17, 2020 $0.976
-6.88%
$-- $2.04 million
Feb 16, 2020 $1.05
-5.51%
$-- $2.64 million
Feb 15, 2020 $1.11
-8.12%
$-- $1.89 million
Feb 14, 2020 $1.21
+3.79%
$-- $2.21 million
Feb 13, 2020 $1.16
-5.07%
$-- $2.19 million
Feb 12, 2020 $1.23
+4.05%
$-- $4.91 million
Feb 11, 2020 $1.18
+1.19%
$-- $1.8 million
Feb 10, 2020 $1.16
-1.88%
$-- $1.24 million
Feb 9, 2020 $1.19
+2.81%
$-- $1.34 million
Feb 8, 2020 $1.15
-6.82%
$-- $2.18 million
Feb 7, 2020 $1.24
-4.01%
$-- $1.5 million
Feb 6, 2020 $1.29
+7.22%
$-- $3.11 million
Feb 5, 2020 $1.2
+4.54%
$-- $4.38 million
Feb 4, 2020 $1.15
+8.80%
$-- $5.07 million
Feb 3, 2020 $1.06
+1.46%
$-- $1.12 million
Feb 2, 2020 $1.04
-0.14%
$-- $890,518