Kava Historical Data

KAVA Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 6
-4.48%
$ 421.18 million $ 60.3 million
Sep 18, 2021 $ 6.28
+2.58%
$ 440.92 million $ 60.17 million
Sep 17, 2021 $ 6.12
-4.43%
$ 429.69 million $ 84.56 million
Sep 16, 2021 $ 6.4
-1.17%
$ 449.22 million $ 27.52 million
Sep 15, 2021 $ 6.48
+1.70%
$ 454.72 million $ 22.03 million
Sep 14, 2021 $ 6.37
+1.51%
$ 446.76 million $ 22.07 million
Sep 13, 2021 $ 6.27
-7.87%
$ 440.21 million $ 37.96 million
Sep 12, 2021 $ 6.81
+8.56%
$ 478.07 million $ 28.43 million
Sep 11, 2021 $ 6.28
-0.80%
$ 440.37 million $ 23.29 million
Sep 10, 2021 $ 6.33
-6.02%
$ 443.92 million $ 44.32 million
Sep 9, 2021 $ 6.72
+8.42%
$ 471.6 million $ 56.04 million
Sep 8, 2021 $ 6.18
+0.70%
$ 433.55 million $ 52.99 million
Sep 7, 2021 $ 6.14
-21.42%
$ 430.82 million $ 87.49 million
Sep 6, 2021 $ 7.81
-2.17%
$ 548.19 million $ 54.49 million
Sep 5, 2021 $ 7.98
-0.90%
$ 560.2 million $ 30.05 million
Sep 4, 2021 $ 8.04
-0.14%
$ 564.31 million $ 35.73 million
Sep 3, 2021 $ 8.05
-1.14%
$ 565.12 million $ 39.98 million
Sep 2, 2021 $ 8.15
-0.40%
$ 571.66 million $ 51.46 million
Sep 1, 2021 $ 8.17
+7.97%
$ 573.5 million $ 66.29 million
Aug 31, 2021 $ 7.57
-2.94%
$ 531.16 million $ 77.14 million
Aug 30, 2021 $ 7.75
-7.70%
$ 544.09 million $ 174.61 million
Aug 29, 2021 $ 8.39
-3.13%
$ 588.84 million $ 84.3 million
Aug 28, 2021 $ 8.65
+6.37%
$ 606.97 million $ 64.25 million
Aug 27, 2021 $ 8.13
+7.14%
$ 570.31 million $ 66.03 million
Aug 26, 2021 $ 7.59
-6.24%
$ 532.26 million $ 54.01 million
Aug 25, 2021 $ 8.09
+2.63%
$ 567.69 million $ 75.49 million
Aug 24, 2021 $ 7.89
-9.47%
$ 553.38 million $ 94.49 million
Aug 23, 2021 $ 8.67
+2.17%
$ 608.61 million $ 99.84 million
Aug 22, 2021 $ 8.49
+12.96%
$ 595.7 million $ 180.78 million
Aug 21, 2021 $ 7.52
+6.59%
$ 527.35 million $ 133.23 million
Aug 20, 2021 $ 7.05
+5.63%
$ 494.74 million $ 46.31 million
Aug 19, 2021 $ 6.67
+3.82%
$ 468.38 million $ 70.86 million
Aug 18, 2021 $ 6.44
+2.00%
$ 452.1 million $ 104.16 million
Aug 17, 2021 $ 6.32
-1.69%
$ 443.2 million $ 133.31 million
Aug 16, 2021 $ 6.42
-1.80%
$ 450.81 million $ 82.9 million
Aug 15, 2021 $ 6.54
+8.17%
$ 459.04 million $ 128.02 million
Aug 14, 2021 $ 6.04
-1.96%
$ 423.64 million $ 45.74 million
Aug 13, 2021 $ 6.16
+4.89%
$ 432.24 million $ 48.6 million
Aug 12, 2021 $ 5.87
-4.99%
$ 412.1 million $ 53.14 million
Aug 11, 2021 $ 6.19
+1.74%
$ 434.21 million $ 56.59 million
Aug 10, 2021 $ 6.08
+2.84%
$ 426.41 million $ 71.05 million
Aug 8, 2021 $ 5.68
-6.48%
$ 398.86 million $ 79.55 million
Aug 7, 2021 $ 6.08
-0.43%
$ 426.49 million $ 84.1 million
Aug 6, 2021 $ 6.1
+1.24%
$ 428.33 million $ 84.81 million
Aug 5, 2021 $ 6.03
-1.39%
$ 423.08 million $ 78.8 million
Aug 4, 2021 $ 5.94
-2.32%
$ 416.85 million $ 91.25 million
Aug 3, 2021 $ 6.08
+5.83%
$ 426.33 million $ 202.57 million
Aug 2, 2021 $ 5.75
+9.43%
$ 403.32 million $ 182.44 million
Aug 1, 2021 $ 5.25
+0.13%
$ 368.69 million $ 118.41 million
Jul 30, 2021 $ 5.28
+0.66%
$ 370.51 million $ 76.8 million