Kava Historical Data

KAVA Page 49
Download
Date Close Price change Market cap Trading volume
Feb 1, 2020 $1.04
-0.33%
$-- $910,750
Jan 31, 2020 $1.05
+0.61%
$-- $2.15 million
Jan 30, 2020 $1.04
+0.55%
$-- $783,147
Jan 29, 2020 $1.03
-3.19%
$-- $659,853
Jan 28, 2020 $1.07
-2.40%
$-- $810,122
Jan 27, 2020 $1.09
-0.30%
$-- $602,212
Jan 26, 2020 $1.1
-1.64%
$-- $432,904
Jan 25, 2020 $1.12
+5.60%
$-- $839,992
Jan 24, 2020 $1.06
-2.13%
$-- $358,119
Jan 23, 2020 $1.08
+1.28%
$-- $1.62 million
Jan 22, 2020 $1.07
-0.54%
$-- $245,943
Jan 21, 2020 $1.07
+1.13%
$-- $541,002
Jan 20, 2020 $1.06
+2.57%
$-- $413,398
Jan 19, 2020 $1.03
-2.75%
$-- $653,579
Jan 18, 2020 $1.06
-4.57%
$-- $746,253
Jan 17, 2020 $1.11
+1.54%
$-- $1.56 million
Jan 16, 2020 $1.1
+8.02%
$-- $3.33 million
Jan 15, 2020 $1.02
+0.50%
$-- $1.6 million
Jan 14, 2020 $1.01
-0.42%
$-- $1.65 million
Jan 13, 2020 $1.01
-2.02%
$-- $610,765
Jan 12, 2020 $1.04
+0.95%
$-- $301,393
Jan 11, 2020 $1.03
-1.75%
$-- $669,801
Jan 10, 2020 $1.05
+1.14%
$-- $811,011
Jan 9, 2020 $1.03
-3.94%
$-- $1.26 million
Jan 8, 2020 $1.08
-1.92%
$-- $1.71 million
Jan 7, 2020 $1.1
+3.63%
$-- $3.31 million
Jan 6, 2020 $1.06
+2.13%
$-- $1.63 million
Jan 5, 2020 $1.04
-0.86%
$-- $1.03 million
Jan 4, 2020 $1.04
+1.47%
$-- $1.28 million
Jan 3, 2020 $1.03
+0.85%
$-- $2 million
Jan 2, 2020 $1.02
-10.26%
$-- $1.17 million
Jan 1, 2020 $1.14
+1.84%
$-- $1.14 million
Dec 31, 2019 $1.12
-1.47%
$-- $1.06 million
Dec 30, 2019 $1.13
-1.99%
$-- $1.77 million
Dec 29, 2019 $1.16
-1.56%
$-- $2.13 million
Dec 28, 2019 $1.19
-1.03%
$-- $3.59 million
Dec 27, 2019 $1.2
+9.99%
$-- $3.13 million
Dec 26, 2019 $1.09
+1.62%
$-- $1.87 million
Dec 25, 2019 $1.07
+2.33%
$-- $1.03 million
Dec 23, 2019 $1.03
-4.28%
$-- $1.11 million
Dec 22, 2019 $1.07
-0.32%
$-- $1.91 million
Dec 21, 2019 $1.08
+2.61%
$-- $3.61 million
Dec 20, 2019 $1.05
+5.70%
$-- $1.33 million
Dec 19, 2019 $0.992
-1.52%
$-- $1.47 million
Dec 18, 2019 $1.01
-4.57%
$-- $3.86 million
Dec 17, 2019 $1.06
+9.73%
$-- $5.69 million
Dec 16, 2019 $0.963
-8.52%
$-- $1.69 million
Dec 15, 2019 $1.05
+11.73%
$-- $4.09 million
Dec 14, 2019 $0.943
-2.65%
$-- $2.53 million
Dec 13, 2019 $0.968
+15.16%
$-- $3.74 million