Kava Historical Data

KAVA Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 1.52
+2.01%
$ 106.41 million $ 43.92 million
Oct 23, 2022 $ 1.49
+3.54%
$ 104.31 million $ 11.43 million
Oct 22, 2022 $ 1.44
+1.76%
$ 100.74 million $ 13.99 million
Oct 21, 2022 $ 1.41
-1.34%
$ 99.01 million $ 22.37 million
Oct 20, 2022 $ 1.43
+5.35%
$ 100.35 million $ 42.65 million
Oct 19, 2022 $ 1.36
-3.98%
$ 95.26 million $ 7.7 million
Oct 18, 2022 $ 1.41
-0.39%
$ 99.2 million $ 9.07 million
Oct 17, 2022 $ 1.42
+0.68%
$ 99.59 million $ 8.73 million
Oct 16, 2022 $ 1.41
+2.31%
$ 98.92 million $ 6.65 million
Oct 15, 2022 $ 1.38
-0.14%
$ 96.69 million $ 8.2 million
Oct 14, 2022 $ 1.38
-1.61%
$ 96.83 million $ 10.32 million
Oct 13, 2022 $ 1.4
-4.20%
$ 98.42 million $ 21.52 million
Oct 12, 2022 $ 1.46
-0.18%
$ 102.73 million $ 14.56 million
Oct 11, 2022 $ 1.47
-3.18%
$ 102.92 million $ 14.41 million
Oct 10, 2022 $ 1.51
-1.57%
$ 106.31 million $ 13.49 million
Oct 9, 2022 $ 1.54
-0.06%
$ 108 million $ 9.34 million
Oct 8, 2022 $ 1.54
+0.97%
$ 108.06 million $ 10.76 million
Oct 7, 2022 $ 1.53
+0.59%
$ 107.02 million $ 13.06 million
Oct 6, 2022 $ 1.52
-2.37%
$ 106.4 million $ 19.21 million
Oct 5, 2022 $ 1.55
-2.60%
$ 108.98 million $ 44.19 million
Oct 4, 2022 $ 1.59
+4.64%
$ 111.89 million $ 26.99 million
Oct 3, 2022 $ 1.52
+4.87%
$ 106.93 million $ 12.87 million
Oct 2, 2022 $ 1.45
-3.83%
$ 101.97 million $ 10.67 million
Oct 1, 2022 $ 1.51
-0.04%
$ 106.03 million $ 10.39 million
Sep 30, 2022 $ 1.51
-1.39%
$ 106.08 million $ 13.89 million
Sep 29, 2022 $ 1.53
-3.02%
$ 107.57 million $ 24.26 million
Sep 28, 2022 $ 1.58
+6.11%
$ 110.92 million $ 46.72 million
Sep 27, 2022 $ 1.49
-0.64%
$ 104.54 million $ 15.78 million
Sep 26, 2022 $ 1.5
-0.14%
$ 105.21 million $ 14.14 million
Sep 25, 2022 $ 1.5
-1.62%
$ 105.36 million $ 11.63 million
Sep 24, 2022 $ 1.53
-0.99%
$ 107.1 million $ 10.12 million
Sep 23, 2022 $ 1.54
-1.02%
$ 108.17 million $ 23.06 million
Sep 22, 2022 $ 1.56
+8.68%
$ 109.28 million $ 20.03 million
Sep 21, 2022 $ 1.43
-3.09%
$ -- $ 23.02 million
Sep 20, 2022 $ 1.48
-2.06%
$ 103.81 million $ 18.73 million
Sep 19, 2022 $ 1.51
+3.61%
$ 106 million $ 14.9 million
Sep 18, 2022 $ 1.46
-9.00%
$ 102.31 million $ 18.87 million
Sep 17, 2022 $ 1.6
+2.01%
$ 112.43 million $ 23.17 million
Sep 16, 2022 $ 1.57
+2.52%
$ 110.21 million $ 21.26 million
Sep 15, 2022 $ 1.53
-2.18%
$ 107.5 million $ 25.21 million
Sep 14, 2022 $ 1.57
+2.20%
$ 109.9 million $ 23.03 million
Sep 13, 2022 $ 1.53
-10.41%
$ 107.53 million $ 35.46 million
Sep 12, 2022 $ 1.71
-0.54%
$ 120.02 million $ 30.11 million
Sep 11, 2022 $ 1.72
-2.30%
$ 120.68 million $ 20.45 million
Sep 10, 2022 $ 1.76
+0.38%
$ 123.52 million $ 18.8 million
Sep 9, 2022 $ 1.75
+6.22%
$ 123.06 million $ 30.79 million
Sep 8, 2022 $ 1.65
+4.17%
$ 115.85 million $ 23.65 million
Sep 7, 2022 $ 1.58
+4.31%
$ 111.22 million $ 14.61 million
Sep 6, 2022 $ 1.52
-8.87%
$ 106.62 million $ 21.11 million
Sep 5, 2022 $ 1.67
-1.62%
$ 117 million $ 12.77 million