Kava Historical Data

KAVA Page 7
Download
Date Close Price change Market cap Trading volume
Nov 23 $1.65
-9.17%
$77.51 million $64.85 million
Nov 16 $1.82
+22.72%
$85.32 million $102.69 million
Nov 9 $1.48
+0.95%
$69.53 million $60.99 million
Nov 2 $1.47
-1.42%
$68.88 million $130.64 million
Oct 26 $1.49
-19.18%
$43.89 million $27.48 million
Oct 19 $1.85
-10.22%
$-- $31.17 million
Oct 12 $2.05
-19.04%
$-- $52.39 million
Oct 5 $2.54
+23.68%
$-- $51.19 million
Sep 28 $2.05
-4.21%
$-- $40.57 million
Sep 21 $2.14
-12.79%
$-- $54.77 million
Sep 14 $2.45
-9.18%
$72.19 million $49.49 million
Sep 7 $2.7
+13.45%
$732,286 $61.14 million
Aug 31 $2.38
-44.87%
$645,980 $104.18 million
Aug 24 $4.32
+3.83%
$1.17 million $91.24 million
Aug 17 $4.16
-18.77%
$1.13 million $189.74 million
Aug 10 $5.12
+9.57%
$1.39 million $317.54 million
Aug 3 $4.7
+99.33%
$1.27 million $246.17 million
Jul 27 $2.36
+0.91%
$638,793 $118.29 million
Jul 20 $2.33
-20.13%
$633,021 $151.37 million
Jul 13 $2.92
+53.53%
$792,822 $98.05 million
Jul 6 $1.9
+55.02%
$516,274 $60.26 million
Jun 29 $1.23
+9.21%
$332,946 $38.13 million
Jun 22 $1.12
+7.02%
$1.2 million $33.57 million
Jun 15 $1.05
+4.22%
$3.22 million $28.08 million
Jun 8 $1.01
-6.90%
$3.09 million $46.91 million
Jun 1 $1.08
+27.98%
$3.32 million $35.41 million
May 25 $0.844
+35.79%
$2.59 million $49.7 million
May 18 $0.622
+13.21%
$1.91 million $29.8 million
May 11 $0.55
+17.62%
$1.69 million $20.45 million
May 4 $0.467
-18.35%
$2.84 million $20.65 million
Apr 27 $0.572
-7.06%
$3.47 million $22.56 million
Apr 20 $0.616
+12.78%
$3.74 million $26.37 million
Apr 13 $0.546
+5.67%
$3.31 million $25.94 million
Apr 6 $0.517
-4.27%
$3.14 million $41.83 million
Mar 30 $0.54
+25.98%
$3.28 million $19.02 million
Mar 23 $0.428
+10.16%
$2.6 million $5.16 million
Mar 16 $0.389
-6.44%
$2.36 million $4.06 million
Mar 9 $0.416
-48.25%
$5.7 million $21.54 million
Mar 2 $0.804
-2.92%
$11.01 million $17.24 million
Feb 24 $0.828
-13.62%
$11.34 million $9.6 million
Feb 17 $0.959
-8.54%
$-- $19.27 million
Feb 10 $1.05
-11.60%
$-- $16.88 million
Feb 3 $1.19
+13.92%
$-- $18.7 million
Jan 27 $1.04
-5.22%
$-- $6.8 million
Jan 20 $1.1
+6.19%
$-- $4.45 million
Jan 13 $1.03
-0.16%
$-- $10.16 million
Jan 6 $1.04
+0.04%
$-- $9.7 million
Dec 30 $1.04
-10.48%
$-- $9.45 million
Dec 23 $1.16
+7.90%
$-- $12.85 million
Dec 16 $1.07
+1.78%
$-- $19.55 million