Kava Historical Data

KAVA Page 6
Download
Date Close Price change Market cap Trading volume
Nov 8 $5.66
-1.81%
$-- $319.52 million
Nov 1 $5.76
-2.29%
$-- $249.75 million
Oct 25 $5.66
+0.10%
$-- $407.89 million
Oct 18 $5.65
+2.17%
$-- $489.76 million
Oct 11 $5.53
-10.44%
$-- $464.88 million
Oct 4 $6.18
-5.68%
$-- $389.11 million
Sep 27 $6.55
+16.33%
$-- $551.91 million
Sep 20 $5.64
-6.14%
$-- $713.14 million
Sep 13 $6
-11.86%
$-- $314.61 million
Sep 6 $6.81
-14.68%
$-- $347.06 million
Aug 30 $7.98
-4.97%
$-- $475.26 million
Aug 23 $8.39
-1.15%
$-- $538.41 million
Aug 16 $8.49
+29.76%
$-- $751.55 million
Aug 9 $6.54
+10.71%
$-- $403.14 million
Aug 2 $5.68
+8.22%
$398.86 million $803.52 million
Jul 26 $5.25
+14.57%
$368.69 million $676.6 million
Jul 19 $4.58
+16.80%
$321.71 million $382.57 million
Jul 12 $3.92
-11.34%
$275.14 million $115.41 million
Jul 5 $4.43
-1.45%
$310.65 million $160.03 million
Jun 28 $4.49
+27.18%
$314.98 million $146.97 million
Jun 21 $3.53
-12.81%
$247.68 million $320.77 million
Jun 14 $4.05
+4.91%
$284.06 million $352.8 million
Jun 7 $3.86
-17.77%
$270.85 million $163.12 million
May 31 $4.69
+30.30%
$329.06 million $525.85 million
May 24 $3.26
+17.85%
$228.91 million $433.27 million
May 17 $2.77
-45.22%
$194.31 million $397.91 million
May 10 $5.05
-18.93%
$354.61 million $261.3 million
May 3 $6.23
+10.17%
$437.39 million $362.65 million
Apr 26 $5.66
+34.91%
$331.08 million $206.07 million
Apr 19 $4.19
-24.05%
$245.36 million $270.15 million
Apr 12 $5.52
-21.54%
$322.97 million $278.04 million
Apr 5 $7.03
+3.73%
$411.64 million $342.43 million
Mar 29 $6.78
+22.02%
$396.85 million $286.12 million
Mar 22 $5.56
-6.82%
$325.3 million $241.01 million
Mar 15 $5.97
+5.88%
$349.12 million $396.5 million
Mar 8 $5.64
+33.39%
$330.13 million $540.25 million
Mar 1 $4.23
+26.30%
$247.65 million $185.75 million
Feb 22 $3.35
-29.84%
$196.03 million $233.63 million
Feb 15 $4.77
+1.67%
$279.36 million $307.84 million
Feb 8 $4.7
+41.86%
$274.82 million $392.58 million
Feb 1 $3.3
+48.99%
$193.34 million $294.49 million
Jan 25 $2.36
-0.98%
$110.57 million $113.18 million
Jan 18 $2.55
+17.52%
$119.73 million $159.2 million
Jan 11 $2.17
+19.34%
$101.86 million $146.54 million
Jan 4 $1.82
+33.10%
$85.35 million $120.74 million
Dec 28 $1.37
+3.17%
$64.06 million $33.28 million
Dec 21 $1.29
-18.42%
$60.35 million $26.04 million
Dec 14 $1.57
+1.94%
$73.51 million $24.27 million
Dec 7 $1.6
-3.24%
$74.97 million $22.44 million
Nov 30 $1.66
+0.26%
$77.7 million $39.56 million