Kava Historical Data

KAVA Page 41
Download
Date Close Price change Market cap Trading volume
Nov 17, 2020 $ 1.87
+8.49%
$ 87.79 million $ 26.19 million
Nov 16, 2020 $ 1.73
+16.40%
$ 80.92 million $ 16.31 million
Nov 15, 2020 $ 1.48
+1.74%
$ 69.53 million $ 6.69 million
Nov 14, 2020 $ 1.46
-3.97%
$ 68.38 million $ 5.3 million
Nov 13, 2020 $ 1.52
+5.89%
$ 71.19 million $ 6.48 million
Nov 12, 2020 $ 1.43
-2.70%
$ 67.21 million $ 6.68 million
Nov 11, 2020 $ 1.47
-6.00%
$ 69.09 million $ 7.99 million
Nov 10, 2020 $ 1.57
+7.84%
$ 73.49 million $ 9.93 million
Nov 9, 2020 $ 1.45
-1.05%
$ 68.15 million $ 17.92 million
Nov 8, 2020 $ 1.47
+0.99%
$ 68.88 million $ 9.67 million
Nov 7, 2020 $ 1.46
-5.99%
$ 68.21 million $ 16.92 million
Nov 6, 2020 $ 1.55
+18.67%
$ 72.51 million $ 14.87 million
Nov 5, 2020 $ 1.3
+1.47%
$ 38.38 million $ 12.54 million
Nov 4, 2020 $ 1.28
-6.24%
$ 37.83 million $ 24.45 million
Nov 3, 2020 $ 1.37
-13.55%
$ 40.33 million $ 38.64 million
Nov 2, 2020 $ 1.58
+6.27%
$ 46.64 million $ 13.56 million
Nov 1, 2020 $ 1.49
+3.67%
$ 43.89 million $ 2.64 million
Oct 31, 2020 $ 1.44
-4.99%
$ 42.35 million $ 4.05 million
Oct 30, 2020 $ 1.51
+4.27%
$ 44.58 million $ 5.22 million
Oct 29, 2020 $ 1.45
-7.86%
$ 42.75 million $ 3.5 million
Oct 28, 2020 $ 1.58
-8.19%
$ 46.4 million $ 4.12 million
Oct 27, 2020 $ 1.72
-1.17%
$ 50.58 million $ 3.51 million
Oct 26, 2020 $ 1.74
-5.76%
$ 51.18 million $ 4.44 million
Oct 25, 2020 $ 1.85
-4.48%
$ 54.32 million $ 2.71 million
Oct 24, 2020 $ 1.93
+1.03%
$ 56.86 million $ 2.56 million
Oct 23, 2020 $ 1.91
-3.24%
$ 56.33 million $ 5.27 million
Oct 22, 2020 $ 1.98
+6.30%
$ 58.21 million $ 5.47 million
Oct 21, 2020 $ 1.86
+3.10%
$ 54.78 million $ 5.68 million
Oct 20, 2020 $ 1.8
-7.59%
$ 53.14 million $ 5.25 million
Oct 19, 2020 $ 1.95
-4.93%
$ 57.53 million $ 4.24 million
Oct 18, 2020 $ 2.05
+1.13%
$ 60.49 million $ 3.21 million
Oct 17, 2020 $ 2.03
+0.32%
$ 59.84 million $ 3.87 million
Oct 16, 2020 $ 2.03
-10.72%
$ 59.65 million $ 7.34 million
Oct 15, 2020 $ 2.27
-4.32%
$ 66.8 million $ 8.95 million
Oct 14, 2020 $ 2.37
+3.50%
$ 69.85 million $ 8 million
Oct 13, 2020 $ 2.29
-3.36%
$ 67.48 million $ 7.81 million
Oct 12, 2020 $ 2.37
-6.51%
$ 69.85 million $ 13.22 million
Oct 11, 2020 $ 2.54
+12.61%
$ 74.77 million $ 13.28 million
Oct 10, 2020 $ 2.25
+2.94%
$ 66.38 million $ 7.64 million
Oct 9, 2020 $ 2.19
+9.72%
$ 64.52 million $ 6.98 million
Oct 8, 2020 $ 1.99
+5.27%
$ 58.64 million $ 6.02 million
Oct 7, 2020 $ 1.89
+2.54%
$ 55.7 million $ 5.76 million
Oct 6, 2020 $ 1.85
-14.17%
$ 54.32 million $ 6.79 million
Oct 5, 2020 $ 2.15
+4.74%
$ 63.32 million $ 4.72 million
Oct 4, 2020 $ 2.05
-0.70%
$ 60.4 million $ 2.95 million
Oct 3, 2020 $ 2.07
-1.82%
$ 60.83 million $ 3.13 million
Oct 2, 2020 $ 2.1
-5.60%
$ 61.97 million $ 9.11 million
Oct 1, 2020 $ 2.23
-2.72%
$ 65.63 million $ 8.7 million
Sep 30, 2020 $ 2.29
+1.53%
$ 67.43 million $ 4.68 million
Sep 29, 2020 $ 2.26
+3.36%
$ 66.41 million $ 5.52 million