Kava Historical Data

KAVA Page 43
Download
Date Close Price change Market cap Trading volume
Aug 10, 2020 $ 4.47
-4.25%
$ 1.21 million $ 75.13 million
Aug 9, 2020 $ 4.7
+10.52%
$ 1.27 million $ 54.83 million
Aug 8, 2020 $ 4.24
+19.89%
$ 1.15 million $ 62.18 million
Aug 7, 2020 $ 3.54
+4.96%
$ 959,992 $ 31.19 million
Aug 6, 2020 $ 3.37
+12.79%
$ 914,659 $ 49.02 million
Aug 5, 2020 $ 2.99
+7.13%
$ 810,933 $ 21.19 million
Aug 4, 2020 $ 2.79
+14.50%
$ 756,721 $ 19.14 million
Aug 3, 2020 $ 2.44
+3.48%
$ 661,272 $ 8.62 million
Aug 2, 2020 $ 2.36
-2.74%
$ 638,793 $ 11.37 million
Aug 1, 2020 $ 2.42
-0.70%
$ 656,034 $ 10.28 million
Jul 31, 2020 $ 2.44
-0.15%
$ 660,591 $ 10.78 million
Jul 30, 2020 $ 2.44
-2.96%
$ 661,693 $ 11.69 million
Jul 29, 2020 $ 2.51
-3.64%
$ 681,850 $ 16.3 million
Jul 28, 2020 $ 2.61
+25.22%
$ 707,483 $ 36.99 million
Jul 27, 2020 $ 2.08
-10.77%
$ 564,841 $ 20.88 million
Jul 26, 2020 $ 2.33
-1.67%
$ 633,021 $ 12.38 million
Jul 25, 2020 $ 2.37
-5.08%
$ 643,559 $ 10.35 million
Jul 24, 2020 $ 2.5
-8.20%
$ 677,252 $ 10.75 million
Jul 23, 2020 $ 2.72
-2.99%
$ 737,429 $ 20.28 million
Jul 22, 2020 $ 2.81
-4.19%
$ 761,319 $ 18.45 million
Jul 21, 2020 $ 2.93
+11.18%
$ 794,636 $ 31.25 million
Jul 20, 2020 $ 2.64
-9.82%
$ 714,759 $ 47.91 million
Jul 19, 2020 $ 2.92
+20.28%
$ 792,822 $ 29.55 million
Jul 18, 2020 $ 2.43
+9.90%
$ 659,190 $ 12.14 million
Jul 17, 2020 $ 2.21
+11.52%
$ 599,783 $ 11.63 million
Jul 16, 2020 $ 1.98
-6.49%
$ 537,978 $ 11.28 million
Jul 15, 2020 $ 2.12
+9.23%
$ 575,226 $ 12.77 million
Jul 14, 2020 $ 1.94
+15.94%
$ 526,610 $ 14.44 million
Jul 13, 2020 $ 1.68
-12.02%
$ 454,297 $ 6.24 million
Jul 12, 2020 $ 1.9
+10.44%
$ 516,274 $ 11.94 million
Jul 11, 2020 $ 1.72
+15.88%
$ 467,430 $ 22.99 million
Jul 10, 2020 $ 1.49
+12.51%
$ 403,327 $ 7.01 million
Jul 9, 2020 $ 1.32
-0.61%
$ 358,427 $ 4.36 million
Jul 8, 2020 $ 1.33
-4.51%
$ 360,624 $ 5.09 million
Jul 7, 2020 $ 1.39
+5.43%
$ 377,511 $ 4.9 million
Jul 6, 2020 $ 1.32
+7.51%
$ 358,039 $ 3.96 million
Jul 5, 2020 $ 1.23
-1.69%
$ 332,946 $ 3.6 million
Jul 4, 2020 $ 1.25
-4.27%
$ 338,598 $ 4.21 million
Jul 3, 2020 $ 1.3
+13.80%
$ 1.4 million $ 5.48 million
Jul 2, 2020 $ 1.15
-6.96%
$ 1.23 million $ 4.48 million
Jul 1, 2020 $ 1.23
-2.13%
$ 1.32 million $ 5.42 million
Jun 30, 2020 $ 1.26
+2.74%
$ 1.35 million $ 7.37 million
Jun 29, 2020 $ 1.23
+9.07%
$ 1.31 million $ 7.58 million
Jun 28, 2020 $ 1.12
+0.20%
$ 1.2 million $ 2.9 million
Jun 27, 2020 $ 1.12
+2.21%
$ 1.2 million $ 5.05 million
Jun 26, 2020 $ 1.1
-5.91%
$ 1.17 million $ 4.91 million
Jun 25, 2020 $ 1.17
+3.63%
$ 3.58 million $ 9.09 million
Jun 24, 2020 $ 1.13
+10.87%
$ 3.46 million $ 5.32 million
Jun 23, 2020 $ 1.01
-2.63%
$ 3.12 million $ 3.35 million
Jun 22, 2020 $ 1.04
-0.67%
$ 3.2 million $ 2.95 million