Kava Historical Data

KAVA Page 44
Download
Date Close Price change Market cap Trading volume
Jun 21, 2020 $ 1.05
+1.69%
$ 3.22 million $ 2.83 million
Jun 20, 2020 $ 1.03
-4.03%
$ 3.17 million $ 2.62 million
Jun 19, 2020 $ 1.08
+4.45%
$ 3.3 million $ 4.61 million
Jun 18, 2020 $ 1.03
+9.15%
$ 3.16 million $ 6 million
Jun 17, 2020 $ 0.943
+0.56%
$ 2.9 million $ 2.65 million
Jun 16, 2020 $ 0.938
-2.34%
$ 2.88 million $ 2.42 million
Jun 15, 2020 $ 0.961
-4.57%
$ 2.95 million $ 6.94 million
Jun 14, 2020 $ 1.01
-6.71%
$ 3.09 million $ 2.56 million
Jun 13, 2020 $ 1.08
+3.92%
$ 3.31 million $ 2.06 million
Jun 12, 2020 $ 1.04
+8.19%
$ 3.19 million $ 4.12 million
Jun 11, 2020 $ 0.959
-15.35%
$ 2.94 million $ 7.15 million
Jun 10, 2020 $ 1.13
-2.68%
$ 3.48 million $ 9.08 million
Jun 9, 2020 $ 1.16
+0.93%
$ 3.57 million $ 12.58 million
Jun 8, 2020 $ 1.15
+6.65%
$ 3.54 million $ 9.37 million
Jun 7, 2020 $ 1.08
+3.20%
$ 3.32 million $ 4.73 million
Jun 6, 2020 $ 1.05
+0.50%
$ 3.22 million $ 4.08 million
Jun 5, 2020 $ 1.04
-5.17%
$ 3.2 million $ 4.27 million
Jun 4, 2020 $ 1.1
+13.88%
$ 3.38 million $ 8.19 million
Jun 3, 2020 $ 0.965
+5.35%
$ 2.97 million $ 5.21 million
Jun 2, 2020 $ 0.916
+3.00%
$ 2.81 million $ 4.43 million
Jun 1, 2020 $ 0.89
+5.39%
$ 2.73 million $ 4.49 million
May 31, 2020 $ 0.844
-8.69%
$ 2.59 million $ 4.09 million
May 30, 2020 $ 0.925
-0.03%
$ 2.84 million $ 5.01 million
May 29, 2020 $ 0.926
+0.92%
$ 2.84 million $ 5.76 million
May 28, 2020 $ 0.917
+8.58%
$ 2.82 million $ 4.62 million
May 27, 2020 $ 0.845
+5.48%
$ 2.59 million $ 6.6 million
May 26, 2020 $ 0.801
-7.11%
$ 2.46 million $ 9.69 million
May 25, 2020 $ 0.862
+38.63%
$ 2.65 million $ 13.93 million
May 24, 2020 $ 0.622
-9.63%
$ 1.91 million $ 3.71 million
May 23, 2020 $ 0.688
-2.80%
$ 2.11 million $ 3.67 million
May 22, 2020 $ 0.708
+0.60%
$ 2.17 million $ 5.56 million
May 21, 2020 $ 0.704
+14.35%
$ 2.16 million $ 5.82 million
May 20, 2020 $ 0.615
-0.60%
$ 1.89 million $ 3.97 million
May 19, 2020 $ 0.619
+7.84%
$ 1.9 million $ 4.23 million
May 18, 2020 $ 0.574
+4.56%
$ 1.76 million $ 2.83 million
May 17, 2020 $ 0.55
-3.29%
$ 1.69 million $ 2.8 million
May 16, 2020 $ 0.568
+9.42%
$ 1.75 million $ 3.24 million
May 15, 2020 $ 0.519
-0.75%
$ 1.59 million $ 3.12 million
May 14, 2020 $ 0.523
+7.21%
$ 3.18 million $ 3.02 million
May 13, 2020 $ 0.488
+4.14%
$ 2.96 million $ 2.61 million
May 12, 2020 $ 0.468
+6.35%
$ 2.84 million $ 2.73 million
May 11, 2020 $ 0.44
-5.73%
$ 2.67 million $ 2.94 million
May 10, 2020 $ 0.467
-8.82%
$ 2.84 million $ 3.44 million
May 9, 2020 $ 0.512
-2.32%
$ 3.11 million $ 2.76 million
May 8, 2020 $ 0.525
+4.55%
$ 3.18 million $ 3.04 million
May 7, 2020 $ 0.502
-4.14%
$ 3.05 million $ 2.97 million
May 6, 2020 $ 0.523
-3.35%
$ 3.18 million $ 2.86 million
May 5, 2020 $ 0.541
-2.92%
$ 3.29 million $ 2.84 million
May 4, 2020 $ 0.557
-2.57%
$ 3.38 million $ 2.75 million
May 3, 2020 $ 0.572
-4.66%
$ 3.47 million $ 2.56 million