Kava Historical Data

KAVA Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 1.69
+1.25%
$ 118.94 million $ 9.81 million
Sep 3, 2022 $ 1.67
-2.59%
$ 117.46 million $ 16.22 million
Sep 2, 2022 $ 1.72
-1.02%
$ 120.59 million $ 27.64 million
Sep 1, 2022 $ 1.74
-2.62%
$ 121.83 million $ 22.13 million
Aug 31, 2022 $ 1.78
+5.75%
$ 125.11 million $ 57.39 million
Aug 30, 2022 $ 1.69
-2.15%
$ 118.31 million $ 17.19 million
Aug 29, 2022 $ 1.72
+6.15%
$ 120.9 million $ 19.34 million
Aug 28, 2022 $ 1.62
-1.76%
$ 113.9 million $ 14.18 million
Aug 27, 2022 $ 1.65
-0.16%
$ 115.94 million $ 14.59 million
Aug 26, 2022 $ 1.65
-10.36%
$ 116.12 million $ 30.21 million
Aug 25, 2022 $ 1.85
+1.69%
$ 129.54 million $ 23.6 million
Aug 24, 2022 $ 1.82
+1.13%
$ 127.39 million $ 25.15 million
Aug 23, 2022 $ 1.8
+0.87%
$ 125.96 million $ 30.27 million
Aug 22, 2022 $ 1.78
-3.42%
$ 124.87 million $ 22.19 million
Aug 21, 2022 $ 1.84
+1.60%
$ 129.29 million $ 18.87 million
Aug 20, 2022 $ 1.81
-1.35%
$ 127.26 million $ 27.49 million
Aug 19, 2022 $ 1.84
-7.20%
$ 129 million $ 38.71 million
Aug 18, 2022 $ 1.98
-2.43%
$ 139.01 million $ 32.21 million
Aug 17, 2022 $ 2.03
-5.70%
$ 142.48 million $ 40.17 million
Aug 16, 2022 $ 2.15
-4.38%
$ 151.09 million $ 32.92 million
Aug 15, 2022 $ 2.25
+0.58%
$ 158.01 million $ 51.56 million
Aug 14, 2022 $ 2.24
-1.05%
$ 157.1 million $ 30.41 million
Aug 13, 2022 $ 2.26
-0.99%
$ 158.76 million $ 31.17 million
Aug 12, 2022 $ 2.28
+0.81%
$ 160.34 million $ 27.28 million
Aug 11, 2022 $ 2.27
-1.58%
$ 159.05 million $ 40.78 million
Aug 10, 2022 $ 2.3
+3.34%
$ 161.61 million $ 46.33 million
Aug 9, 2022 $ 2.23
+3.11%
$ 156.38 million $ 76.67 million
Aug 8, 2022 $ 2.16
+1.56%
$ 151.66 million $ 48.16 million
Aug 7, 2022 $ 2.13
-1.63%
$ 149.33 million $ 17.15 million
Aug 6, 2022 $ 2.16
-0.67%
$ 151.8 million $ 23.31 million
Aug 5, 2022 $ 2.18
+3.27%
$ 152.83 million $ 28.62 million
Aug 4, 2022 $ 2.11
+3.45%
$ 147.99 million $ 31.77 million
Aug 3, 2022 $ 2.04
+0.07%
$ 143.05 million $ 30.01 million
Aug 2, 2022 $ 2.04
+3.19%
$ 142.95 million $ 51.69 million
Aug 1, 2022 $ 1.97
+4.02%
$ 138.53 million $ 36.87 million
Jul 31, 2022 $ 1.9
+0.03%
$ 133.18 million $ 35.64 million
Jul 30, 2022 $ 1.9
+0.30%
$ 133.14 million $ 38.86 million
Jul 29, 2022 $ 1.89
-2.18%
$ 132.75 million $ 37.04 million
Jul 28, 2022 $ 1.93
+2.47%
$ 135.75 million $ 76.79 million
Jul 27, 2022 $ 1.89
+10.15%
$ 132.45 million $ 66.35 million
Jul 26, 2022 $ 1.71
+1.92%
$ 120.26 million $ 17.07 million
Jul 25, 2022 $ 1.68
-6.10%
$ 117.99 million $ 23.89 million
Jul 24, 2022 $ 1.79
-0.91%
$ 125.66 million $ 24.96 million
Jul 23, 2022 $ 1.81
+2.02%
$ 126.81 million $ 15.7 million
Jul 22, 2022 $ 1.77
-1.67%
$ 124.31 million $ 31.02 million
Jul 21, 2022 $ 1.8
+0.37%
$ 126.42 million $ 36.11 million
Jul 20, 2022 $ 1.79
-7.96%
$ 125.95 million $ 48.2 million
Jul 19, 2022 $ 1.95
+5.09%
$ 136.84 million $ 87.85 million
Jul 18, 2022 $ 1.86
+6.22%
$ 130.21 million $ 12.43 million
Jul 17, 2022 $ 1.75
-0.76%
$ 122.58 million $ 21.05 million