Kava Historical Data

KAVA Page 39
Download
Date Close Price change Market cap Trading volume
Feb 27, 2021 $ 3.68
+3.11%
$ 215.62 million $ 19.6 million
Feb 26, 2021 $ 3.57
+0.56%
$ 208.98 million $ 41.3 million
Feb 25, 2021 $ 3.56
+4.21%
$ 208.33 million $ 31.35 million
Feb 24, 2021 $ 3.41
+6.05%
$ 199.82 million $ 37.48 million
Feb 23, 2021 $ 3.21
-24.98%
$ 188.11 million $ 42.28 million
Feb 22, 2021 $ 4.28
-10.28%
$ 250.7 million $ 44.9 million
Feb 21, 2021 $ 4.77
+2.90%
$ 279.36 million $ 27.12 million
Feb 20, 2021 $ 4.64
-6.84%
$ 271.5 million $ 48.12 million
Feb 19, 2021 $ 4.98
-0.90%
$ 291.43 million $ 44.33 million
Feb 18, 2021 $ 5.03
+6.43%
$ 294.15 million $ 34.33 million
Feb 17, 2021 $ 4.72
+2.52%
$ 276.38 million $ 37.16 million
Feb 16, 2021 $ 4.61
+1.74%
$ 269.65 million $ 51.85 million
Feb 15, 2021 $ 4.53
-3.53%
$ 265.05 million $ 64.93 million
Feb 14, 2021 $ 4.7
-11.42%
$ 274.82 million $ 48.02 million
Feb 13, 2021 $ 5.27
-0.63%
$ 308.61 million $ 53.73 million
Feb 12, 2021 $ 5.31
+10.57%
$ 310.48 million $ 57.44 million
Feb 11, 2021 $ 4.81
+20.23%
$ 281.62 million $ 54 million
Feb 10, 2021 $ 4
-1.96%
$ 234.13 million $ 63.85 million
Feb 9, 2021 $ 4.07
+17.14%
$ 238.14 million $ 64.32 million
Feb 8, 2021 $ 3.47
+4.83%
$ 203.09 million $ 51.21 million
Feb 7, 2021 $ 3.3
+8.36%
$ 193.34 million $ 70.07 million
Feb 6, 2021 $ 3.05
-7.77%
$ 178.32 million $ 27.98 million
Feb 5, 2021 $ 3.31
+13.89%
$ 155.06 million $ 76.97 million
Feb 4, 2021 $ 2.9
+11.58%
$ 136.16 million $ 52.56 million
Feb 3, 2021 $ 2.59
+7.52%
$ 121.38 million $ 27.02 million
Feb 2, 2021 $ 2.41
-0.37%
$ 113.08 million $ 22.67 million
Feb 1, 2021 $ 2.42
+9.21%
$ 113.51 million $ 17.2 million
Jan 30, 2021 $ 2.36
+5.59%
$ 110.57 million $ 22.67 million
Jan 29, 2021 $ 2.23
-2.39%
$ 104.68 million $ 28.15 million
Jan 28, 2021 $ 2.28
+7.25%
$ 107.08 million $ 16.01 million
Jan 27, 2021 $ 2.13
-8.31%
$ 99.77 million $ 23.71 million
Jan 26, 2021 $ 2.32
-2.49%
$ 108.89 million $ 22.66 million
Jan 24, 2021 $ 2.55
+14.03%
$ 119.73 million $ 31.32 million
Jan 23, 2021 $ 2.24
+4.52%
$ 104.96 million $ 20.42 million
Jan 22, 2021 $ 2.14
+14.18%
$ 100.33 million $ 17.12 million
Jan 21, 2021 $ 1.87
-16.73%
$ 87.89 million $ 16.4 million
Jan 20, 2021 $ 2.25
-0.12%
$ 105.54 million $ 32.58 million
Jan 19, 2021 $ 2.25
+2.90%
$ 105.66 million $ 23.78 million
Jan 18, 2021 $ 2.19
+0.79%
$ 102.68 million $ 17.58 million
Jan 17, 2021 $ 2.17
+1.93%
$ 101.86 million $ 22.54 million
Jan 16, 2021 $ 2.13
+6.60%
$ 99.94 million $ 41.45 million
Jan 15, 2021 $ 2
+19.13%
$ 93.8 million $ 35 million
Jan 14, 2021 $ 1.68
+1.79%
$ 78.66 million $ 10.61 million
Jan 13, 2021 $ 1.65
+12.05%
$ 77.27 million $ 10.04 million
Jan 12, 2021 $ 1.47
-4.06%
$ 69.02 million $ 9.8 million
Jan 11, 2021 $ 1.53
-15.71%
$ 71.95 million $ 17.11 million
Jan 10, 2021 $ 1.82
-2.33%
$ 85.35 million $ 17.88 million
Jan 9, 2021 $ 1.86
+14.71%
$ 87.4 million $ 20.11 million
Jan 8, 2021 $ 1.63
-3.73%
$ 76.19 million $ 15.85 million
Jan 7, 2021 $ 1.69
-6.74%
$ 79.13 million $ 17.59 million