Kava Historical Data

KAVA Page 42
Download
Date Close Price change Market cap Trading volume
Sep 29, 2020 $ 2.26
+3.36%
$ 66.41 million $ 5.52 million
Sep 28, 2020 $ 2.18
+1.96%
$ 64.29 million $ 6.48 million
Sep 27, 2020 $ 2.14
-3.76%
$ 62.99 million $ 6.98 million
Sep 26, 2020 $ 2.23
+5.80%
$ 65.54 million $ 6.28 million
Sep 25, 2020 $ 2.1
+5.80%
$ 61.94 million $ 9.92 million
Sep 24, 2020 $ 1.99
+7.56%
$ 58.54 million $ 10.25 million
Sep 23, 2020 $ 1.85
-9.47%
$ 54.43 million $ 6.34 million
Sep 22, 2020 $ 2.04
-1.24%
$ 60.12 million $ 6.02 million
Sep 21, 2020 $ 2.07
-15.68%
$ 60.91 million $ 8.98 million
Sep 20, 2020 $ 2.45
-1.55%
$ 72.19 million $ 6.51 million
Sep 19, 2020 $ 2.49
-1.48%
$ 73.33 million $ 9.68 million
Sep 18, 2020 $ 2.52
+5.76%
$ 74.28 million $ 7.68 million
Sep 17, 2020 $ 2.38
-4.11%
$ 70.19 million $ 6.67 million
Sep 16, 2020 $ 2.49
+7.44%
$ 674,776 $ 6.98 million
Sep 15, 2020 $ 2.32
-12.42%
$ 628,366 $ 5.91 million
Sep 14, 2020 $ 2.65
-1.96%
$ 717,790 $ 6.05 million
Sep 13, 2020 $ 2.7
-8.94%
$ 732,286 $ 8.03 million
Sep 12, 2020 $ 2.97
+10.45%
$ 804,100 $ 9.02 million
Sep 11, 2020 $ 2.68
-5.90%
$ 727,401 $ 7.06 million
Sep 10, 2020 $ 2.85
+14.91%
$ 771,954 $ 12.67 million
Sep 9, 2020 $ 2.48
+7.76%
$ 671,814 $ 6.76 million
Sep 8, 2020 $ 2.3
-5.05%
$ 623,513 $ 8.91 million
Sep 7, 2020 $ 2.42
+1.53%
$ 655,388 $ 8.7 million
Sep 6, 2020 $ 2.38
+5.16%
$ 645,980 $ 10.43 million
Sep 5, 2020 $ 2.26
-18.86%
$ 613,252 $ 12.45 million
Sep 4, 2020 $ 2.79
+6.85%
$ 756,140 $ 19.54 million
Sep 3, 2020 $ 2.62
-26.79%
$ 709,489 $ 15.37 million
Sep 2, 2020 $ 3.58
-7.42%
$ 969,534 $ 17.18 million
Sep 1, 2020 $ 3.86
-3.03%
$ 1.05 million $ 17.92 million
Aug 31, 2020 $ 3.99
-7.59%
$ 1.08 million $ 11.28 million
Aug 30, 2020 $ 4.32
+5.34%
$ 1.17 million $ 14.82 million
Aug 29, 2020 $ 4.1
+0.65%
$ 1.11 million $ 8.8 million
Aug 28, 2020 $ 4.07
+4.73%
$ 1.11 million $ 10.62 million
Aug 27, 2020 $ 3.89
-3.55%
$ 1.06 million $ 15.25 million
Aug 26, 2020 $ 4.04
+3.21%
$ 1.09 million $ 15.91 million
Aug 25, 2020 $ 3.92
-6.19%
$ 1.06 million $ 13.36 million
Aug 24, 2020 $ 4.17
+0.42%
$ 1.13 million $ 12.47 million
Aug 23, 2020 $ 4.16
+3.59%
$ 1.13 million $ 18.23 million
Aug 22, 2020 $ 4.01
+3.47%
$ 1.09 million $ 29.25 million
Aug 21, 2020 $ 3.88
-14.83%
$ 1.05 million $ 23.63 million
Aug 20, 2020 $ 4.56
+9.28%
$ 1.24 million $ 24.33 million
Aug 19, 2020 $ 4.18
-3.10%
$ 1.13 million $ 23.29 million
Aug 18, 2020 $ 4.31
-8.89%
$ 1.17 million $ 30.14 million
Aug 17, 2020 $ 4.73
-7.64%
$ 1.28 million $ 40.86 million
Aug 16, 2020 $ 5.12
+11.45%
$ 1.39 million $ 58.46 million
Aug 15, 2020 $ 4.6
+6.22%
$ 1.25 million $ 39.25 million
Aug 14, 2020 $ 4.33
+3.62%
$ 1.17 million $ 26.56 million
Aug 13, 2020 $ 4.17
-7.35%
$ 1.13 million $ 31.06 million
Aug 12, 2020 $ 4.5
+9.73%
$ 1.22 million $ 38.12 million
Aug 11, 2020 $ 4.1
-8.43%
$ 1.11 million $ 48.97 million