Kava Historical Data

KAVA Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 3.73
-9.81%
$ 261.65 million $ 44.01 million
Dec 27, 2021 $ 4.14
+1.83%
$ 290.74 million $ 46.22 million
Dec 26, 2021 $ 4.07
+2.74%
$ 285.71 million $ 43.67 million
Dec 25, 2021 $ 3.97
-0.74%
$ 278.39 million $ 40.18 million
Dec 24, 2021 $ 4
+2.26%
$ 280.75 million $ 40.84 million
Dec 23, 2021 $ 3.91
+8.20%
$ 274.61 million $ 14.87 million
Dec 22, 2021 $ 3.62
+1.26%
$ 253.74 million $ 29.37 million
Dec 21, 2021 $ 3.57
+1.94%
$ 250.47 million $ 38.74 million
Dec 20, 2021 $ 3.5
-2.47%
$ 245.75 million $ 57.19 million
Dec 19, 2021 $ 3.59
-4.99%
$ 251.88 million $ 44.2 million
Dec 18, 2021 $ 3.78
+6.45%
$ 265.11 million $ 41.73 million
Dec 17, 2021 $ 3.55
-3.98%
$ 249.05 million $ 46.93 million
Dec 16, 2021 $ 3.71
+7.33%
$ 260.3 million $ 47.13 million
Dec 15, 2021 $ 3.46
+2.16%
$ 242.52 million $ 10.97 million
Dec 14, 2021 $ 3.38
+4.76%
$ 237.16 million $ 33.41 million
Dec 13, 2021 $ 3.23
-10.67%
$ 226.39 million $ 12.85 million
Dec 12, 2021 $ 3.61
+0.50%
$ 253.44 million $ 29.83 million
Dec 11, 2021 $ 3.59
+4.74%
$ 252.18 million $ 43.09 million
Dec 10, 2021 $ 3.43
-4.73%
$ 240.76 million $ 49.84 million
Dec 9, 2021 $ 3.6
-10.90%
$ 252.72 million $ 44.83 million
Dec 8, 2021 $ 4.04
+2.18%
$ 283.63 million $ 24.93 million
Dec 7, 2021 $ 3.95
+0.56%
$ 277.49 million $ 44.46 million
Dec 6, 2021 $ 3.93
+3.49%
$ 276.04 million $ 46.23 million
Dec 5, 2021 $ 3.81
-5.67%
$ 267.14 million $ 46.72 million
Dec 4, 2021 $ 4.03
-16.24%
$ 282.85 million $ 53.74 million
Dec 3, 2021 $ 4.82
-6.50%
$ 337.9 million $ 50.08 million
Dec 2, 2021 $ 5.15
-0.51%
$ 361.38 million $ 57.53 million
Dec 1, 2021 $ 5.17
+3.26%
$ 362.97 million $ 43.24 million
Nov 30, 2021 $ 5.01
+0.30%
$ 351.56 million $ 51.8 million
Nov 29, 2021 $ 4.99
+1.22%
$ 350.44 million $ 13.04 million
Nov 28, 2021 $ 4.94
-0.85%
$ 346.32 million $ 20.12 million
Nov 27, 2021 $ 4.97
+2.18%
$ 348.71 million $ 44.3 million
Nov 26, 2021 $ 4.87
-9.24%
$ 341.58 million $ 52.36 million
Nov 25, 2021 $ 5.37
+2.12%
$ 376.64 million $ 46.2 million
Nov 24, 2021 $ 5.26
-1.98%
$ 369.03 million $ 67.53 million
Nov 23, 2021 $ 5.37
+6.40%
$ 376.77 million $ 66.23 million
Nov 22, 2021 $ 5.05
-3.66%
$ 354.1 million $ 53.23 million
Nov 21, 2021 $ 5.24
-0.28%
$ 367.55 million $ 45.69 million
Nov 20, 2021 $ 5.25
+1.77%
$ 368.47 million $ 42.34 million
Nov 19, 2021 $ 5.16
+5.25%
$ 362.14 million $ 40.6 million
Nov 18, 2021 $ 4.9
-9.11%
$ 344.09 million $ 44.05 million
Nov 17, 2021 $ 5.39
+3.68%
$ 378.53 million $ 52.16 million
Nov 16, 2021 $ 5.21
-6.97%
$ 365.49 million $ 56.65 million
Nov 15, 2021 $ 5.61
-0.86%
$ 393.48 million $ 42.94 million
Nov 14, 2021 $ 5.66
-0.16%
$ 396.9 million $ 49.98 million
Nov 13, 2021 $ 5.67
+1.16%
$ 397.68 million $ 43.78 million
Nov 12, 2021 $ 5.61
+0.34%
$ 393.34 million $ 54.03 million
Nov 11, 2021 $ 5.59
+1.65%
$ 392.08 million $ 20.63 million
Nov 10, 2021 $ 5.5
-7.28%
$ 385.72 million $ 63.22 million
Nov 9, 2021 $ 5.93
+0.27%
$ 416.12 million $ 61.09 million