Kava Historical Data

KAVA Page 34
Download
Date Close Price change Market cap Trading volume
Nov 8, 2021 $ 5.91
+2.51%
$ 414.37 million $ 26.79 million
Nov 7, 2021 $ 5.76
+0.74%
$ 403.95 million $ 14.21 million
Nov 6, 2021 $ 5.71
-1.31%
$ 401.01 million $ 20.51 million
Nov 5, 2021 $ 5.79
-1.78%
$ 406.51 million $ 18.14 million
Nov 4, 2021 $ 5.9
-2.35%
$ 413.85 million $ 27.21 million
Nov 3, 2021 $ 6.03
-2.29%
$ 423.07 million $ 29.35 million
Nov 2, 2021 $ 6.17
+2.13%
$ 433.09 million $ 52.11 million
Nov 1, 2021 $ 6.04
+2.54%
$ 423.9 million $ 88.22 million
Oct 31, 2021 $ 5.89
+4.12%
$ 413.2 million $ 105.13 million
Oct 30, 2021 $ 5.66
-0.19%
$ 396.97 million $ 65.03 million
Oct 29, 2021 $ 5.66
+2.48%
$ 397.32 million $ 65.53 million
Oct 28, 2021 $ 5.53
+5.13%
$ 387.99 million $ 67.77 million
Oct 27, 2021 $ 5.26
-11.21%
$ 369.07 million $ 77.88 million
Oct 26, 2021 $ 5.93
+2.39%
$ 415.9 million $ 70.55 million
Oct 25, 2021 $ 5.79
+2.43%
$ 406.2 million $ 61.13 million
Oct 24, 2021 $ 5.65
-2.38%
$ 396.75 million $ 59.42 million
Oct 23, 2021 $ 5.79
+1.11%
$ 406.55 million $ 73.94 million
Oct 22, 2021 $ 5.73
+1.67%
$ 402.08 million $ 75 million
Oct 21, 2021 $ 5.64
-1.35%
$ 395.73 million $ 74.31 million
Oct 20, 2021 $ 5.72
+4.26%
$ 401.14 million $ 66.31 million
Oct 19, 2021 $ 5.48
+1.25%
$ 384.77 million $ 72.58 million
Oct 18, 2021 $ 5.41
-2.20%
$ 379.79 million $ 68.2 million
Oct 17, 2021 $ 5.53
-2.96%
$ 388.27 million $ 64.73 million
Oct 16, 2021 $ 5.7
-0.40%
$ 400.32 million $ 67.68 million
Oct 15, 2021 $ 5.73
-4.76%
$ 401.8 million $ 77.6 million
Oct 14, 2021 $ 6.01
+0.81%
$ 421.92 million $ 60.39 million
Oct 13, 2021 $ 5.96
+2.86%
$ 418.51 million $ 62.43 million
Oct 12, 2021 $ 5.79
-4.43%
$ 406.53 million $ 67.03 million
Oct 11, 2021 $ 6.06
-1.88%
$ 425.36 million $ 65.03 million
Oct 10, 2021 $ 6.18
-8.36%
$ 433.53 million $ 64.64 million
Oct 9, 2021 $ 6.73
+2.31%
$ 472.27 million $ 71.49 million
Oct 8, 2021 $ 6.56
+1.05%
$ 460.41 million $ 66.35 million
Oct 7, 2021 $ 6.49
+2.30%
$ 455.61 million $ 66.45 million
Oct 6, 2021 $ 6.33
-1.05%
$ 444.37 million $ 32.65 million
Oct 5, 2021 $ 6.4
+2.56%
$ 448.99 million $ 30.63 million
Oct 4, 2021 $ 6.24
-4.76%
$ 437.77 million $ 56.91 million
Oct 3, 2021 $ 6.55
+8.15%
$ 459.7 million $ 88.74 million
Oct 2, 2021 $ 6.06
+3.91%
$ 425.55 million $ 80.31 million
Oct 1, 2021 $ 5.84
+8.41%
$ 409.49 million $ 80.85 million
Sep 30, 2021 $ 5.38
+5.82%
$ 377.67 million $ 64.66 million
Sep 29, 2021 $ 5.09
-0.64%
$ 356.89 million $ 73.94 million
Sep 28, 2021 $ 5.1
-8.23%
$ 357.88 million $ 76.62 million
Sep 27, 2021 $ 5.55
-1.38%
$ 389.72 million $ 86.79 million
Sep 26, 2021 $ 5.64
-4.53%
$ 395.64 million $ 101.83 million
Sep 25, 2021 $ 5.9
-7.16%
$ 413.81 million $ 92.02 million
Sep 24, 2021 $ 6.35
+4.95%
$ 445.47 million $ 155.64 million
Sep 23, 2021 $ 6.05
+10.10%
$ 424.46 million $ 85.73 million
Sep 22, 2021 $ 5.5
+17.66%
$ 385.62 million $ 114.7 million
Sep 21, 2021 $ 4.65
-8.84%
$ 326.54 million $ 74.88 million
Sep 20, 2021 $ 5.1
-15.09%
$ 357.92 million $ 88.35 million