Kava Historical Data

KAVA Page 36
Download
Date Close Price change Market cap Trading volume
Jul 29, 2021 $ 5.24
-0.88%
$ 368.03 million $ 79.19 million
Jul 28, 2021 $ 5.29
-3.92%
$ 371.32 million $ 98.34 million
Jul 27, 2021 $ 5.5
+8.77%
$ 385.94 million $ 143.04 million
Jul 26, 2021 $ 5.06
+10.34%
$ 355.08 million $ 160.82 million
Jul 25, 2021 $ 4.58
+3.07%
$ 321.71 million $ 77.29 million
Jul 24, 2021 $ 4.45
+1.10%
$ 312 million $ 77.51 million
Jul 23, 2021 $ 4.39
+12.15%
$ 307.94 million $ 98.75 million
Jul 22, 2021 $ 3.91
+6.81%
$ 274.48 million $ 62.33 million
Jul 21, 2021 $ 3.66
+9.49%
$ 256.55 million $ 45.49 million
Jul 20, 2021 $ 3.34
-8.15%
$ 234.37 million $ 11.03 million
Jul 19, 2021 $ 3.64
-7.26%
$ 255.44 million $ 10.18 million
Jul 18, 2021 $ 3.92
+2.51%
$ 275.14 million $ 13.71 million
Jul 17, 2021 $ 3.83
+1.57%
$ 268.5 million $ 8.6 million
Jul 16, 2021 $ 3.77
-4.38%
$ 264.49 million $ 20.78 million
Jul 15, 2021 $ 3.93
-6.46%
$ 275.87 million $ 21.96 million
Jul 14, 2021 $ 4.21
+2.51%
$ 295.21 million $ 20.41 million
Jul 13, 2021 $ 4.11
-4.56%
$ 288.37 million $ 12.77 million
Jul 12, 2021 $ 4.31
-2.64%
$ 302.15 million $ 17.19 million
Jul 11, 2021 $ 4.43
+3.11%
$ 310.65 million $ 9.31 million
Jul 10, 2021 $ 4.29
-2.71%
$ 301.31 million $ 15.6 million
Jul 9, 2021 $ 4.42
+0.85%
$ 310.12 million $ 15.3 million
Jul 8, 2021 $ 4.38
-8.74%
$ 307.47 million $ 25.75 million
Jul 7, 2021 $ 4.8
+4.11%
$ 336.86 million $ 25.55 million
Jul 6, 2021 $ 4.6
+2.54%
$ 322.65 million $ 28.47 million
Jul 5, 2021 $ 4.49
+0.04%
$ 315.34 million $ 40.05 million
Jul 4, 2021 $ 4.49
+4.17%
$ 314.98 million $ 22.67 million
Jul 3, 2021 $ 4.31
+3.94%
$ 302.38 million $ 14.07 million
Jul 2, 2021 $ 4.15
+4.79%
$ 290.94 million $ 13.88 million
Jul 1, 2021 $ 3.96
-5.94%
$ 277.64 million $ 18.73 million
Jun 30, 2021 $ 4.2
+5.15%
$ 294.6 million $ 39.14 million
Jun 29, 2021 $ 3.99
+10.15%
$ 280.05 million $ 22.49 million
Jun 28, 2021 $ 3.62
+2.53%
$ 253.93 million $ 15.98 million
Jun 27, 2021 $ 3.53
+2.55%
$ 247.68 million $ 12.62 million
Jun 26, 2021 $ 3.43
+5.08%
$ 240.86 million $ 18.39 million
Jun 25, 2021 $ 3.27
-7.81%
$ 229.45 million $ 18.44 million
Jun 24, 2021 $ 3.55
+4.84%
$ 249.01 million $ 43.04 million
Jun 23, 2021 $ 3.38
+5.48%
$ 237.33 million $ 71.89 million
Jun 22, 2021 $ 3.21
+3.80%
$ 224.94 million $ 73.99 million
Jun 21, 2021 $ 3.08
-23.87%
$ 216.26 million $ 82.4 million
Jun 20, 2021 $ 4.05
+4.91%
$ 284.06 million $ 18.63 million
Jun 19, 2021 $ 3.86
+2.85%
$ 270.53 million $ 12.87 million
Jun 18, 2021 $ 3.74
-9.79%
$ 262.78 million $ 41.33 million
Jun 17, 2021 $ 4.15
+0.27%
$ 290.96 million $ 52.76 million
Jun 16, 2021 $ 4.13
+1.52%
$ 290.12 million $ 89.44 million
Jun 15, 2021 $ 4.08
+1.83%
$ 285.97 million $ 64.85 million
Jun 14, 2021 $ 4
+3.72%
$ 280.84 million $ 72.92 million
Jun 13, 2021 $ 3.86
+6.67%
$ 270.85 million $ 37.48 million
Jun 12, 2021 $ 3.62
+1.76%
$ 254.07 million $ 18.89 million
Jun 11, 2021 $ 3.55
-7.95%
$ 249.24 million $ 14.59 million
Jun 10, 2021 $ 3.86
-6.00%
$ 270.98 million $ 20.56 million