Kava Historical Data

KAVA Page 37
Download
Date Close Price change Market cap Trading volume
Jun 9, 2021 $ 4.1
-0.07%
$ 287.96 million $ 22.15 million
Jun 8, 2021 $ 4.1
-0.79%
$ 287.85 million $ 26.15 million
Jun 7, 2021 $ 4.13
-12.02%
$ 289.77 million $ 23.3 million
Jun 6, 2021 $ 4.69
-1.43%
$ 329.06 million $ 22.76 million
Jun 5, 2021 $ 4.77
+2.59%
$ 334.38 million $ 54.87 million
Jun 4, 2021 $ 4.66
-7.38%
$ 326.93 million $ 44.58 million
Jun 3, 2021 $ 5.03
+6.41%
$ 352.78 million $ 171 million
Jun 2, 2021 $ 4.73
+33.42%
$ 331.66 million $ 191.11 million
Jun 1, 2021 $ 3.54
-1.56%
$ 248.6 million $ 41.54 million
May 30, 2021 $ 3.26
+3.91%
$ 228.91 million $ 37.19 million
May 29, 2021 $ 3.14
-5.03%
$ 220.26 million $ 59.62 million
May 28, 2021 $ 3.3
-17.52%
$ 231.68 million $ 70.69 million
May 27, 2021 $ 4
+6.11%
$ 280.93 million $ 68.59 million
May 26, 2021 $ 3.77
+9.90%
$ 264.75 million $ 59.37 million
May 25, 2021 $ 3.43
+7.65%
$ 240.73 million $ 68.44 million
May 24, 2021 $ 3.19
+15.12%
$ 223.6 million $ 69.37 million
May 23, 2021 $ 2.77
-12.69%
$ 194.31 million $ 60.17 million
May 22, 2021 $ 3.17
-7.83%
$ 222.64 million $ 69.64 million
May 21, 2021 $ 3.44
-13.48%
$ 241.42 million $ 61.25 million
May 20, 2021 $ 3.97
+23.23%
$ 278.86 million $ 79.03 million
May 19, 2021 $ 3.23
-36.34%
$ 226.32 million $ 82.17 million
May 18, 2021 $ 5.07
+9.41%
$ 355.62 million $ 20.63 million
May 17, 2021 $ 4.63
-8.38%
$ 325 million $ 25.01 million
May 16, 2021 $ 5.05
-1.54%
$ 354.61 million $ 26.08 million
May 15, 2021 $ 5.13
-8.43%
$ 360.21 million $ 25.87 million
May 14, 2021 $ 5.61
+4.96%
$ 393.4 million $ 19.02 million
May 13, 2021 $ 5.34
+0.29%
$ 374.78 million $ 35.98 million
May 12, 2021 $ 5.35
-12.80%
$ 375.07 million $ 39.9 million
May 11, 2021 $ 6.13
+6.93%
$ 430.19 million $ 35.67 million
May 10, 2021 $ 5.73
-8.04%
$ 402.25 million $ 78.78 million
May 9, 2021 $ 6.23
-2.16%
$ 437.39 million $ 27.57 million
May 8, 2021 $ 6.37
-2.42%
$ 446.95 million $ 39.61 million
May 7, 2021 $ 6.53
+3.73%
$ 458.04 million $ 76.51 million
May 6, 2021 $ 6.29
+0.03%
$ 441.65 million $ 54.95 million
May 5, 2021 $ 6.29
+11.97%
$ 368.14 million $ 33.74 million
May 4, 2021 $ 5.62
-12.34%
$ 328.92 million $ 46.86 million
May 3, 2021 $ 6.41
+13.33%
$ 375.27 million $ 83.41 million
May 2, 2021 $ 5.66
-2.43%
$ 331.08 million $ 17.15 million
May 1, 2021 $ 5.8
+2.65%
$ 339.33 million $ 30.65 million
Apr 30, 2021 $ 5.65
+9.71%
$ 330.59 million $ 37.55 million
Apr 29, 2021 $ 5.15
+0.96%
$ 301.37 million $ 31.84 million
Apr 28, 2021 $ 5.1
-4.24%
$ 298.49 million $ 24.28 million
Apr 27, 2021 $ 5.32
+8.82%
$ 311.62 million $ 27.92 million
Apr 26, 2021 $ 4.89
+16.70%
$ 286.37 million $ 36.68 million
Apr 25, 2021 $ 4.19
+1.70%
$ 245.36 million $ 24.79 million
Apr 24, 2021 $ 4.12
-9.29%
$ 241.24 million $ 25.92 million
Apr 23, 2021 $ 4.54
+0.42%
$ 265.93 million $ 56.85 million
Apr 22, 2021 $ 4.53
-10.35%
$ 264.92 million $ 33.14 million
Apr 21, 2021 $ 5.05
-3.45%
$ 295.55 million $ 35.69 million
Apr 20, 2021 $ 5.23
+4.85%
$ 306.05 million $ 61.14 million