Kava Historical Data

KAVA Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 4.66
+8.35%
$ 326.68 million $ 91.22 million
Apr 6, 2022 $ 4.3
+0.23%
$ 301.51 million $ 88.72 million
Apr 5, 2022 $ 4.29
-4.71%
$ 300.82 million $ 30.9 million
Apr 4, 2022 $ 4.5
-2.93%
$ 315.68 million $ 33.91 million
Apr 3, 2022 $ 4.63
+3.50%
$ 325.21 million $ 31.81 million
Apr 2, 2022 $ 4.48
-1.15%
$ 314.2 million $ 39.46 million
Apr 1, 2022 $ 4.53
+0.47%
$ 317.85 million $ 71.44 million
Mar 31, 2022 $ 4.51
-1.06%
$ 316.37 million $ 40.88 million
Mar 30, 2022 $ 4.56
+0.39%
$ 319.74 million $ 37.51 million
Mar 29, 2022 $ 4.54
+2.95%
$ 318.5 million $ 66.27 million
Mar 28, 2022 $ 4.41
+7.19%
$ 309.38 million $ 109.03 million
Mar 27, 2022 $ 4.11
+5.66%
$ 288.64 million $ 28.07 million
Mar 26, 2022 $ 3.89
+3.82%
$ 273.18 million $ 23.14 million
Mar 25, 2022 $ 3.75
-0.94%
$ 263.13 million $ 20.12 million
Mar 24, 2022 $ 3.79
-2.47%
$ 265.62 million $ 22.62 million
Mar 23, 2022 $ 3.88
+4.95%
$ 272.35 million $ 31.89 million
Mar 22, 2022 $ 3.7
+4.97%
$ 259.51 million $ 27.19 million
Mar 21, 2022 $ 3.52
+0.37%
$ 247.21 million $ 21.71 million
Mar 20, 2022 $ 3.51
+2.68%
$ 246.3 million $ 23.9 million
Mar 19, 2022 $ 3.42
+2.12%
$ 239.87 million $ 15.53 million
Mar 18, 2022 $ 3.35
+2.73%
$ 234.89 million $ 20.11 million
Mar 17, 2022 $ 3.26
+2.35%
$ 228.91 million $ 12.16 million
Mar 16, 2022 $ 3.19
+4.80%
$ 223.63 million $ 17.64 million
Mar 15, 2022 $ 3.04
-0.70%
$ 213.39 million $ 11.65 million
Mar 14, 2022 $ 3.06
+2.79%
$ 214.9 million $ 17.42 million
Mar 13, 2022 $ 2.98
-2.46%
$ 209.06 million $ 9.48 million
Mar 12, 2022 $ 3.06
+0.17%
$ 214.45 million $ 7.05 million
Mar 11, 2022 $ 3.05
-2.22%
$ 214.09 million $ 15.87 million
Mar 10, 2022 $ 3.12
-3.42%
$ 218.96 million $ 15.71 million
Mar 9, 2022 $ 3.23
+5.74%
$ 226.72 million $ 17.55 million
Mar 8, 2022 $ 3.06
+0.89%
$ 214.42 million $ 26.52 million
Mar 7, 2022 $ 3.03
-3.21%
$ 212.59 million $ 22.39 million
Mar 6, 2022 $ 3.13
-3.29%
$ 219.64 million $ 12.02 million
Mar 5, 2022 $ 3.24
+2.59%
$ 227.12 million $ 14.58 million
Mar 4, 2022 $ 3.15
-6.24%
$ 221.38 million $ 32.76 million
Mar 3, 2022 $ 3.37
-4.13%
$ 236.13 million $ 30.67 million
Mar 2, 2022 $ 3.51
-0.54%
$ 246.32 million $ 31.35 million
Mar 1, 2022 $ 3.53
+3.58%
$ 247.65 million $ 49.08 million
Feb 28, 2022 $ 3.41
+12.77%
$ 239.1 million $ 35.76 million
Feb 27, 2022 $ 3.02
-4.53%
$ 212.03 million $ 29.21 million
Feb 26, 2022 $ 3.16
+0.59%
$ 222.09 million $ 14.49 million
Feb 25, 2022 $ 3.15
+4.36%
$ 220.82 million $ 34.35 million
Feb 24, 2022 $ 3.02
+1.83%
$ 211.59 million $ 34.91 million
Feb 23, 2022 $ 2.96
-3.01%
$ 207.78 million $ 35.43 million
Feb 22, 2022 $ 3.05
+3.64%
$ 214.23 million $ 30.71 million
Feb 21, 2022 $ 2.95
-7.60%
$ 206.71 million $ 59.94 million
Feb 20, 2022 $ 3.19
-7.56%
$ 223.72 million $ 24.5 million
Feb 19, 2022 $ 3.45
+5.68%
$ 242.01 million $ 37.66 million
Feb 18, 2022 $ 3.26
-2.86%
$ 229.01 million $ 22.64 million
Feb 17, 2022 $ 3.36
-7.14%
$ 235.74 million $ 35.08 million