Kava Historical Data

KAVA Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 3.62
+3.58%
$ 253.86 million $ 71.46 million
Feb 15, 2022 $ 3.49
+6.16%
$ 245.09 million $ 37.24 million
Feb 14, 2022 $ 3.29
+1.23%
$ 230.86 million $ 38.3 million
Feb 13, 2022 $ 3.25
-1.76%
$ 228.05 million $ 55.89 million
Feb 12, 2022 $ 3.31
-2.74%
$ 232.13 million $ 54.01 million
Feb 11, 2022 $ 3.4
-7.09%
$ 238.66 million $ 69.61 million
Feb 10, 2022 $ 3.66
-3.55%
$ 256.88 million $ 59.9 million
Feb 9, 2022 $ 3.8
-0.01%
$ 266.33 million $ 50.74 million
Feb 8, 2022 $ 3.8
-2.95%
$ 266.35 million $ 62.45 million
Feb 7, 2022 $ 3.91
+3.51%
$ 274.44 million $ 68.64 million
Feb 6, 2022 $ 3.78
-0.69%
$ 265.13 million $ 38.76 million
Feb 5, 2022 $ 3.8
+5.25%
$ 266.98 million $ 57.8 million
Feb 4, 2022 $ 3.61
+8.64%
$ 253.66 million $ 33.4 million
Feb 3, 2022 $ 3.33
+5.31%
$ 233.47 million $ 52.28 million
Feb 2, 2022 $ 3.16
-4.11%
$ 221.89 million $ 60.36 million
Feb 1, 2022 $ 3.3
+0.36%
$ 231.4 million $ 23.52 million
Jan 31, 2022 $ 3.29
+1.31%
$ 230.58 million $ 32.66 million
Jan 30, 2022 $ 3.24
-0.16%
$ 227.59 million $ 17.19 million
Jan 29, 2022 $ 3.25
+1.30%
$ 227.96 million $ 24.63 million
Jan 28, 2022 $ 3.21
+1.39%
$ 225.04 million $ 29.27 million
Jan 27, 2022 $ 3.16
-1.62%
$ 221.95 million $ 39.72 million
Jan 26, 2022 $ 3.21
+1.28%
$ 225.6 million $ 66.09 million
Jan 25, 2022 $ 3.17
-1.54%
$ 222.75 million $ 56.44 million
Jan 24, 2022 $ 3.22
-4.89%
$ 226.23 million $ 65.1 million
Jan 23, 2022 $ 3.39
+3.46%
$ 237.85 million $ 35.07 million
Jan 22, 2022 $ 3.28
-13.46%
$ 229.89 million $ 72.55 million
Jan 21, 2022 $ 3.79
-7.78%
$ 265.65 million $ 88.23 million
Jan 20, 2022 $ 4.1
-9.04%
$ 288.05 million $ 73.04 million
Jan 19, 2022 $ 4.51
-10.17%
$ 316.68 million $ 77.8 million
Jan 18, 2022 $ 5.02
-5.68%
$ 352.51 million $ 109.55 million
Jan 17, 2022 $ 5.33
-4.31%
$ 373.74 million $ 64.31 million
Jan 16, 2022 $ 5.57
+5.51%
$ 390.56 million $ 57.53 million
Jan 15, 2022 $ 5.28
-3.84%
$ 370.17 million $ 58.85 million
Jan 14, 2022 $ 5.49
+17.72%
$ 384.98 million $ 80.44 million
Jan 13, 2022 $ 4.66
-6.32%
$ 326.93 million $ 53.4 million
Jan 12, 2022 $ 4.97
+2.36%
$ 349.01 million $ 59.71 million
Jan 11, 2022 $ 4.86
+13.51%
$ 340.96 million $ 69.25 million
Jan 10, 2022 $ 4.28
-6.59%
$ 300.24 million $ 26.74 million
Jan 9, 2022 $ 4.58
-2.89%
$ 321.55 million $ 37.06 million
Jan 8, 2022 $ 4.73
+5.78%
$ 331.7 million $ 53.29 million
Jan 7, 2022 $ 4.46
+5.87%
$ 313.25 million $ 70.67 million
Jan 6, 2022 $ 4.22
-3.86%
$ 295.87 million $ 50.8 million
Jan 5, 2022 $ 4.39
-11.48%
$ 308.07 million $ 62.89 million
Jan 4, 2022 $ 4.97
+9.72%
$ 348.82 million $ 74.23 million
Jan 3, 2022 $ 4.52
+5.65%
$ 317.43 million $ 51.1 million
Jan 2, 2022 $ 4.28
-4.68%
$ 300.42 million $ 46.58 million
Jan 1, 2022 $ 4.49
+13.70%
$ 315.33 million $ 68.9 million
Dec 31, 2021 $ 3.94
+3.69%
$ 276.79 million $ 50.66 million
Dec 30, 2021 $ 3.8
+6.89%
$ 266.85 million $ 51.16 million
Dec 29, 2021 $ 3.56
-4.26%
$ 249.73 million $ 49.98 million