Kava Historical Data

KAVA Page 45
Download
Date Close Price change Market cap Trading volume
May 2, 2020 $ 0.6
+1.18%
$ 3.64 million $ 2.47 million
May 1, 2020 $ 0.593
+2.03%
$ 3.6 million $ 2.5 million
Apr 30, 2020 $ 0.581
-6.68%
$ 3.53 million $ 4.58 million
Apr 29, 2020 $ 0.623
+3.20%
$ 3.78 million $ 4.73 million
Apr 28, 2020 $ 0.603
+0.50%
$ 3.66 million $ 2.05 million
Apr 27, 2020 $ 0.6
-2.46%
$ 3.65 million $ 3.66 million
Apr 26, 2020 $ 0.616
+7.72%
$ 3.74 million $ 4.16 million
Apr 25, 2020 $ 0.571
+3.52%
$ 3.47 million $ 3.45 million
Apr 24, 2020 $ 0.552
+3.20%
$ 3.35 million $ 3.26 million
Apr 23, 2020 $ 0.535
+0.79%
$ 3.25 million $ 3.03 million
Apr 22, 2020 $ 0.531
+0.82%
$ 3.22 million $ 3.17 million
Apr 21, 2020 $ 0.526
-0.27%
$ 3.2 million $ 3.42 million
Apr 20, 2020 $ 0.528
-3.30%
$ 3.2 million $ 5.88 million
Apr 19, 2020 $ 0.546
-4.24%
$ 3.31 million $ 5.51 million
Apr 18, 2020 $ 0.57
+9.30%
$ 3.46 million $ 5.74 million
Apr 17, 2020 $ 0.521
-0.83%
$ 3.17 million $ 2.26 million
Apr 16, 2020 $ 0.526
+6.65%
$ 3.19 million $ 2.71 million
Apr 15, 2020 $ 0.493
-5.09%
$ 2.99 million $ 2.96 million
Apr 14, 2020 $ 0.519
+2.66%
$ 3.15 million $ 3.39 million
Apr 13, 2020 $ 0.506
-2.05%
$ 3.07 million $ 3.37 million
Apr 12, 2020 $ 0.517
+5.35%
$ 3.14 million $ 3.35 million
Apr 11, 2020 $ 0.491
-2.08%
$ 2.98 million $ 2.58 million
Apr 10, 2020 $ 0.501
-9.50%
$ 3.04 million $ 3.7 million
Apr 9, 2020 $ 0.554
-3.88%
$ 3.36 million $ 3.57 million
Apr 8, 2020 $ 0.576
+1.24%
$ 3.5 million $ 3.67 million
Apr 7, 2020 $ 0.569
-5.47%
$ 3.45 million $ 9.81 million
Apr 6, 2020 $ 0.602
+11.41%
$ 3.65 million $ 15.16 million
Apr 5, 2020 $ 0.54
+4.59%
$ 3.28 million $ 6.72 million
Apr 4, 2020 $ 0.516
+1.09%
$ 3.13 million $ 8.44 million
Apr 3, 2020 $ 0.511
+0.73%
$ 3.1 million $ 746,940
Apr 2, 2020 $ 0.507
+2.34%
$ 3.08 million $ 1.29 million
Apr 1, 2020 $ 0.495
+1.42%
$ 3.01 million $ 691,864
Mar 31, 2020 $ 0.489
+4.07%
$ 2.97 million $ 601,030
Mar 30, 2020 $ 0.47
+9.60%
$ 2.85 million $ 535,960
Mar 29, 2020 $ 0.428
-5.74%
$ 2.6 million $ 307,666
Mar 28, 2020 $ 0.455
-0.83%
$ 2.76 million $ 599,696
Mar 27, 2020 $ 0.459
-9.71%
$ 2.79 million $ 470,882
Mar 26, 2020 $ 0.508
-1.24%
$ 3.09 million $ 1.76 million
Mar 25, 2020 $ 0.515
+15.66%
$ 3.12 million $ 1.15 million
Mar 24, 2020 $ 0.444
+1.27%
$ 2.7 million $ 362,674
Mar 23, 2020 $ 0.439
+12.81%
$ 2.66 million $ 505,751
Mar 22, 2020 $ 0.389
-8.85%
$ 2.36 million $ 233,272
Mar 21, 2020 $ 0.426
+0.65%
$ 2.59 million $ 310,305
Mar 20, 2020 $ 0.423
-0.26%
$ 5.8 million $ 814,726
Mar 19, 2020 $ 0.424
+10.86%
$ 5.81 million $ 976,738
Mar 18, 2020 $ 0.382
+1.02%
$ 5.24 million $ 551,269
Mar 17, 2020 $ 0.379
+10.05%
$ 5.19 million $ 464,734
Mar 16, 2020 $ 0.344
-17.21%
$ 4.72 million $ 705,947
Mar 15, 2020 $ 0.416
+2.83%
$ 5.7 million $ 865,455
Mar 14, 2020 $ 0.405
-8.93%
$ 5.55 million $ 867,723