Kava Historical Data

KAVA Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 2.3
-7.31%
$ 161.45 million $ 38.25 million
May 26, 2022 $ 2.48
-8.65%
$ 174.18 million $ 74.36 million
May 25, 2022 $ 2.72
-3.97%
$ 190.66 million $ 94.39 million
May 24, 2022 $ 2.83
+11.14%
$ 198.55 million $ 61.63 million
May 23, 2022 $ 2.55
-8.67%
$ 178.64 million $ 87.53 million
May 22, 2022 $ 2.79
-0.17%
$ 195.6 million $ 25.53 million
May 21, 2022 $ 2.79
+12.92%
$ 195.93 million $ 74.73 million
May 20, 2022 $ 2.47
-1.19%
$ 173.5 million $ 87.25 million
May 19, 2022 $ 2.5
+6.94%
$ 175.6 million $ 93.53 million
May 18, 2022 $ 2.34
-11.52%
$ 164.2 million $ 29.71 million
May 17, 2022 $ 2.64
+10.58%
$ 185.57 million $ 31.95 million
May 16, 2022 $ 2.39
-10.57%
$ 167.82 million $ 32.06 million
May 15, 2022 $ 2.67
+17.76%
$ 187.65 million $ 43.3 million
May 14, 2022 $ 2.27
+10.81%
$ 159.35 million $ 35.59 million
May 13, 2022 $ 2.05
+23.47%
$ 143.8 million $ 69.79 million
May 12, 2022 $ 1.66
-12.92%
$ 116.47 million $ 46.52 million
May 11, 2022 $ 1.91
-29.41%
$ 133.75 million $ 53.75 million
May 10, 2022 $ 2.7
+1.50%
$ 189.46 million $ 59.31 million
May 9, 2022 $ 2.66
-21.41%
$ 186.66 million $ 69.38 million
May 8, 2022 $ 3.38
-7.92%
$ 237.5 million $ 27.66 million
May 7, 2022 $ 3.68
-2.50%
$ 257.92 million $ 26.91 million
May 6, 2022 $ 3.77
-5.29%
$ 264.54 million $ 32.77 million
May 5, 2022 $ 3.98
-12.67%
$ 279.32 million $ 45.94 million
May 4, 2022 $ 4.56
+8.70%
$ 319.83 million $ 38.83 million
May 3, 2022 $ 4.19
+1.88%
$ 294.16 million $ 36.49 million
May 2, 2022 $ 4.11
-3.77%
$ 288.73 million $ 48.92 million
May 1, 2022 $ 4.28
-2.33%
$ 300.03 million $ 50.09 million
Apr 30, 2022 $ 4.38
-16.50%
$ 307.19 million $ 66.95 million
Apr 29, 2022 $ 5.24
-6.03%
$ 367.88 million $ 80.87 million
Apr 28, 2022 $ 5.58
+7.61%
$ 391.48 million $ 66.4 million
Apr 27, 2022 $ 5.18
+3.59%
$ 363.73 million $ 70.64 million
Apr 26, 2022 $ 5
-6.17%
$ 351.07 million $ 100.52 million
Apr 25, 2022 $ 5.33
+3.39%
$ 374.34 million $ 113 million
Apr 24, 2022 $ 5.14
+5.86%
$ 360.35 million $ 108.82 million
Apr 23, 2022 $ 4.85
+2.80%
$ 340.33 million $ 82.42 million
Apr 22, 2022 $ 4.71
+4.43%
$ 330.52 million $ 67.25 million
Apr 21, 2022 $ 4.51
+4.60%
$ 316.57 million $ 146.74 million
Apr 20, 2022 $ 4.31
-3.47%
$ 302.64 million $ 29.84 million
Apr 19, 2022 $ 4.47
+1.66%
$ 313.59 million $ 31.95 million
Apr 18, 2022 $ 4.4
+7.83%
$ 308.48 million $ 45.1 million
Apr 17, 2022 $ 4.08
-3.31%
$ 286.08 million $ 63 million
Apr 16, 2022 $ 4.22
-2.03%
$ 295.94 million $ 14.63 million
Apr 15, 2022 $ 4.3
+0.05%
$ 301.85 million $ 32.57 million
Apr 14, 2022 $ 4.3
+4.61%
$ 301.71 million $ 50.56 million
Apr 13, 2022 $ 4.11
-0.71%
$ 288.4 million $ 28.43 million
Apr 12, 2022 $ 4.14
-0.75%
$ 290.46 million $ 39.12 million
Apr 11, 2022 $ 4.17
-11.98%
$ 292.67 million $ 68.4 million
Apr 10, 2022 $ 4.74
-0.28%
$ 332.7 million $ 59.7 million
Apr 9, 2022 $ 4.75
+4.30%
$ 333.63 million $ 88.45 million
Apr 8, 2022 $ 4.56
-2.08%
$ 319.87 million $ 84.98 million