Kava Historical Data

KAVA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.645
-1.82%
$ 45.32 million $ 127.04 million
May 27 $ 0.656
-2.93%
$ 46.06 million $ 120.66 million
May 20 $ 0.684
+3.69%
$ 47.45 million $ 135.74 million
May 13 $ 0.675
+6.39%
$ 46.3 million $ 107.02 million
May 6 $ 0.641
-7.71%
$ 44.5 million $ 75.88 million
Apr 29 $ 0.694
+1.47%
$ 48.7 million $ 127.99 million
Apr 22 $ 0.696
-1.97%
$ 48 million $ 162.99 million
Apr 15 $ 0.723
+6.94%
$ 49.82 million $ 178.14 million
Apr 8 $ 0.643
-32.71%
$ 47.42 million $ 256.78 million
Apr 1 $ 0.932
-12.46%
$ 67.08 million $ 303.14 million
Mar 25 $ 1.02
+9.16%
$ 74.68 million $ 294.15 million
Mar 18 $ 0.91
-0.80%
$ 65.61 million $ 353.62 million
Mar 11 $ 0.893
-11.33%
$ 64.4 million $ 609.84 million
Mar 4 $ 1.03
+9.34%
$ 70.69 million $ 426.69 million
Feb 26 $ 0.943
+17.22%
$ 66.14 million $ 406.92 million
Feb 19 $ 0.804
+5.39%
$ 56.43 million $ 256.79 million
Feb 12 $ 0.763
+5.60%
$ 53.54 million $ 199.48 million
Feb 5 $ 0.72
+4.68%
$ 50.7 million $ 101.78 million
Jan 29 $ 0.688
-4.04%
$ 48.28 million $ 157.62 million
Jan 22 $ 0.714
-0.11%
$ 50.31 million $ 275.9 million
Jan 15 $ 0.723
-2.30%
$ 50.16 million $ 144.43 million
Jan 8 $ 0.776
+3.51%
$ 51.92 million $ 301.53 million
Jan 1 $ 0.791
-10.59%
$ 52.58 million $ 290.09 million
Dec 25 $ 0.878
+0.90%
$ 62.05 million $ 301.75 million
Dec 18 $ 0.845
+5.72%
$ 61.08 million $ 173.2 million
Dec 11 $ 0.825
-5.21%
$ 56.1 million $ 205.14 million
Dec 4 $ 0.886
+9.17%
$ 61.06 million $ 273.83 million
Nov 27 $ 0.811
+1.10%
$ 56.94 million $ 148.95 million
Nov 20 $ 0.796
+0.19%
$ 56.32 million $ 150.88 million
Nov 13 $ 0.779
-7.73%
$ 55.73 million $ 242.72 million
Nov 6 $ 0.84
+11.43%
$ 59.3 million $ 272.02 million
Oct 30 $ 0.754
+12.95%
$ 52.92 million $ 231.77 million
Oct 23 $ 0.668
+11.96%
$ 46.92 million $ 212.79 million
Oct 16 $ 0.596
+0.79%
$ 41.85 million $ 101.09 million
Oct 9 $ 0.593
-4.43%
$ 41.52 million $ 82.77 million
Oct 2 $ 0.62
-4.45%
$ 43.51 million $ 82.75 million
Sep 25 $ 0.649
+4.08%
$ 45.54 million $ 102.92 million
Sep 18 $ 0.639
+1.74%
$ 43.75 million $ 106.77 million
Sep 11 $ 0.689
+5.76%
$ 44.08 million $ 120.89 million
Sep 4 $ 0.651
-0.21%
$ 45.7 million $ 117.7 million
Aug 28 $ 0.653
-5.70%
$ 45.79 million $ 161.8 million
Aug 21 $ 0.693
-3.95%
$ 48.56 million $ 119.23 million
Aug 14 $ 0.722
-12.38%
$ 50.63 million $ 206.53 million
Aug 7 $ 0.839
+0.41%
$ 57.85 million $ 69.09 million
Jul 31 $ 0.835
-4.37%
$ 58.6 million $ 182.67 million
Jul 24 $ 0.873
-3.38%
$ 61.28 million $ 271.51 million
Jul 17 $ 0.903
-1.81%
$ 63.39 million $ 147.41 million
Jul 10 $ 0.919
-1.27%
$ 64.51 million $ 423.14 million
Jul 3 $ 0.931
-2.40%
$ 65.33 million $ 225.6 million
Jun 26 $ 0.954
-14.85%
$ 66.94 million $ 377.97 million