Kava Historical Data

KAVA Page 40
Download
Date Close Price change Market cap Trading volume
Jan 6, 2021 $ 1.81
+14.69%
$ 84.82 million $ 21.58 million
Jan 5, 2021 $ 1.58
+5.01%
$ 73.94 million $ 18.55 million
Jan 4, 2021 $ 1.42
+3.60%
$ 66.43 million $ 9.18 million
Jan 3, 2021 $ 1.37
+5.98%
$ 64.06 million $ 8.21 million
Jan 2, 2021 $ 1.29
-1.06%
$ 60.45 million $ 4.66 million
Jan 1, 2021 $ 1.3
+0.77%
$ 61.11 million $ 4.17 million
Dec 31, 2020 $ 1.29
-0.50%
$ 60.65 million $ 3.5 million
Dec 30, 2020 $ 1.3
+3.39%
$ 60.96 million $ 3.27 million
Dec 29, 2020 $ 1.31
+0.73%
$ 61.19 million $ 4.32 million
Dec 28, 2020 $ 1.36
+2.79%
$ 63.83 million $ 5.14 million
Dec 27, 2020 $ 1.29
-1.29%
$ 60.35 million $ 4.85 million
Dec 26, 2020 $ 1.3
-3.09%
$ 61.06 million $ 2.46 million
Dec 25, 2020 $ 1.35
-0.82%
$ 63.34 million $ 3.23 million
Dec 24, 2020 $ 1.38
+11.95%
$ 64.51 million $ 4.1 million
Dec 23, 2020 $ 1.26
-16.79%
$ 58.99 million $ 4.12 million
Dec 22, 2020 $ 1.51
+1.01%
$ 70.59 million $ 3.61 million
Dec 21, 2020 $ 1.5
-4.87%
$ 70.38 million $ 3.68 million
Dec 20, 2020 $ 1.57
-3.71%
$ 73.51 million $ 3.34 million
Dec 19, 2020 $ 1.64
-0.08%
$ 76.88 million $ 3.84 million
Dec 18, 2020 $ 1.6
+0.31%
$ 75.04 million $ 2.52 million
Dec 17, 2020 $ 1.6
-3.24%
$ 74.87 million $ 4.16 million
Dec 16, 2020 $ 1.63
+4.90%
$ 76.63 million $ 3.8 million
Dec 15, 2020 $ 1.59
+0.64%
$ 74.52 million $ 3.35 million
Dec 14, 2020 $ 1.61
+4.39%
$ 75.28 million $ 3.25 million
Dec 13, 2020 $ 1.6
+0.03%
$ 74.97 million $ 2.45 million
Dec 12, 2020 $ 1.52
+0.27%
$ 71.22 million $ 2.2 million
Dec 11, 2020 $ 1.48
+0.74%
$ 69.4 million $ 2.6 million
Dec 10, 2020 $ 1.5
-1.61%
$ 70.49 million $ 2.78 million
Dec 9, 2020 $ 1.54
+1.03%
$ 72.23 million $ 3.89 million
Dec 8, 2020 $ 1.53
-8.81%
$ 71.9 million $ 5.33 million
Dec 7, 2020 $ 1.68
+1.87%
$ 78.93 million $ 3.2 million
Dec 6, 2020 $ 1.66
-2.46%
$ 77.7 million $ 3.21 million
Dec 5, 2020 $ 1.71
+6.70%
$ 80.26 million $ 4.01 million
Dec 4, 2020 $ 1.59
-11.44%
$ 74.67 million $ 5.03 million
Dec 3, 2020 $ 1.82
+1.24%
$ 85.09 million $ 7.96 million
Dec 2, 2020 $ 1.74
+3.53%
$ 81.75 million $ 6.3 million
Dec 1, 2020 $ 1.64
-0.26%
$ 77.1 million $ 8.76 million
Nov 30, 2020 $ 1.62
-1.89%
$ 76.03 million $ 4.29 million
Nov 29, 2020 $ 1.65
+1.94%
$ 77.51 million $ 3.67 million
Nov 28, 2020 $ 1.62
+2.89%
$ 76.03 million $ 4.69 million
Nov 27, 2020 $ 1.58
-2.25%
$ 73.84 million $ 5.43 million
Nov 26, 2020 $ 1.61
-15.30%
$ 75.45 million $ 13.05 million
Nov 25, 2020 $ 1.9
-4.05%
$ 89.15 million $ 11.21 million
Nov 24, 2020 $ 1.98
+0.98%
$ 92.88 million $ 16.87 million
Nov 23, 2020 $ 1.96
+7.68%
$ 91.88 million $ 9.94 million
Nov 22, 2020 $ 1.82
-7.05%
$ 85.32 million $ 12.06 million
Nov 21, 2020 $ 1.96
+9.30%
$ 91.82 million $ 13.19 million
Nov 20, 2020 $ 1.79
+6.43%
$ 83.97 million $ 9.26 million
Nov 19, 2020 $ 1.68
-1.82%
$ 78.9 million $ 10.23 million
Nov 18, 2020 $ 1.71
-8.47%
$ 80.31 million $ 15.44 million