Kava Historical Data

KAVA Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 1.76
+1.65%
$ 123.53 million $ 13.07 million
Jul 15, 2022 $ 1.73
+1.94%
$ 121.52 million $ 21.39 million
Jul 14, 2022 $ 1.7
+3.41%
$ 119.21 million $ 15.43 million
Jul 13, 2022 $ 1.64
+2.38%
$ 115.28 million $ 12.78 million
Jul 12, 2022 $ 1.6
-4.30%
$ 112.6 million $ 6.77 million
Jul 11, 2022 $ 1.68
-6.51%
$ 117.67 million $ 12.55 million
Jul 10, 2022 $ 1.79
-5.69%
$ 125.86 million $ 9 million
Jul 9, 2022 $ 1.9
+3.77%
$ 133.45 million $ 21.92 million
Jul 8, 2022 $ 1.83
-2.21%
$ 128.59 million $ 17.24 million
Jul 7, 2022 $ 1.87
+2.52%
$ 131.5 million $ 16.55 million
Jul 6, 2022 $ 1.83
+0.85%
$ 128.26 million $ 18.11 million
Jul 5, 2022 $ 1.81
+0.63%
$ 127.18 million $ 20.39 million
Jul 4, 2022 $ 1.8
+3.06%
$ 126.39 million $ 6.41 million
Jul 3, 2022 $ 1.75
-2.80%
$ 122.63 million $ 13.88 million
Jul 2, 2022 $ 1.8
+0.51%
$ 126.17 million $ 10.53 million
Jul 1, 2022 $ 1.79
+1.52%
$ 125.53 million $ 25.06 million
Jun 30, 2022 $ 1.76
-6.67%
$ 123.65 million $ 22.12 million
Jun 29, 2022 $ 1.89
-5.16%
$ 132.48 million $ 39.6 million
Jun 28, 2022 $ 1.99
+3.19%
$ 139.69 million $ 51.45 million
Jun 27, 2022 $ 1.93
+5.02%
$ 135.38 million $ 60.2 million
Jun 26, 2022 $ 1.84
+0.82%
$ 128.91 million $ 44.09 million
Jun 25, 2022 $ 1.82
-0.57%
$ 127.86 million $ 15.63 million
Jun 24, 2022 $ 1.83
+3.47%
$ 128.6 million $ 30.01 million
Jun 23, 2022 $ 1.77
+10.06%
$ 124.28 million $ 32.81 million
Jun 22, 2022 $ 1.61
-5.72%
$ 112.92 million $ 19.35 million
Jun 21, 2022 $ 1.71
+2.60%
$ 119.77 million $ 16.97 million
Jun 20, 2022 $ 1.66
+4.33%
$ 116.74 million $ 18.79 million
Jun 19, 2022 $ 1.59
+4.24%
$ 111.9 million $ 17.32 million
Jun 18, 2022 $ 1.53
-7.67%
$ 107.34 million $ 14.89 million
Jun 17, 2022 $ 1.66
+3.29%
$ 116.26 million $ 12.28 million
Jun 16, 2022 $ 1.6
-12.37%
$ 112.56 million $ 17.73 million
Jun 15, 2022 $ 1.83
+8.31%
$ 128.45 million $ 21.33 million
Jun 14, 2022 $ 1.69
-3.20%
$ 118.5 million $ 19.24 million
Jun 13, 2022 $ 1.74
-8.00%
$ 122.42 million $ 31.2 million
Jun 12, 2022 $ 1.9
-10.91%
$ 133.07 million $ 21.29 million
Jun 11, 2022 $ 2.13
-10.09%
$ 149.37 million $ 25.82 million
Jun 10, 2022 $ 2.37
-6.53%
$ 166.14 million $ 38.82 million
Jun 9, 2022 $ 2.53
-2.37%
$ 177.74 million $ 29.6 million
Jun 8, 2022 $ 2.59
-1.56%
$ 182.06 million $ 28.07 million
Jun 7, 2022 $ 2.64
+0.42%
$ 184.93 million $ 35.16 million
Jun 6, 2022 $ 2.62
+2.55%
$ 184.15 million $ 41.31 million
Jun 5, 2022 $ 2.56
+1.02%
$ 179.58 million $ 32.88 million
Jun 4, 2022 $ 2.53
+2.53%
$ 177.77 million $ 34.42 million
Jun 3, 2022 $ 2.47
-5.96%
$ 173.39 million $ 29.78 million
Jun 2, 2022 $ 2.63
+0.20%
$ 184.38 million $ 51.99 million
Jun 1, 2022 $ 2.62
-10.35%
$ 184.02 million $ 82 million
May 31, 2022 $ 2.93
+7.88%
$ 205.25 million $ 132.62 million
May 30, 2022 $ 2.71
+14.19%
$ 190.25 million $ 71.98 million
May 29, 2022 $ 2.37
+0.11%
$ 166.62 million $ 29.02 million
May 28, 2022 $ 2.37
+3.09%
$ 166.43 million $ 28.29 million