Kava Historical Data

KAVA Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.444
+12.43%
$ 6.08 million $ 2.05 million
Mar 12, 2020 $ 0.396
-54.94%
$ 5.42 million $ 2.94 million
Mar 11, 2020 $ 0.879
-2.00%
$ 12.04 million $ 6.67 million
Mar 10, 2020 $ 0.897
+8.52%
$ 12.28 million $ 5.4 million
Mar 9, 2020 $ 0.827
+2.77%
$ 11.32 million $ 2.75 million
Mar 8, 2020 $ 0.804
-5.83%
$ 11.01 million $ 5.13 million
Mar 7, 2020 $ 0.854
-4.55%
$ 11.69 million $ 2.13 million
Mar 6, 2020 $ 0.895
-3.16%
$ 12.25 million $ 1.24 million
Mar 5, 2020 $ 0.924
+0.41%
$ 12.65 million $ 3.03 million
Mar 4, 2020 $ 0.92
+4.62%
$ 12.6 million $ 2.6 million
Mar 3, 2020 $ 0.879
+2.84%
$ 12.04 million $ 2.22 million
Mar 2, 2020 $ 0.855
+3.19%
$ 11.71 million $ 883,484
Mar 1, 2020 $ 0.828
+1.38%
$ 11.34 million $ 609,779
Feb 29, 2020 $ 0.817
-0.22%
$ 11.19 million $ 705,744
Feb 28, 2020 $ 0.818
-2.00%
$ 11.21 million $ 1.08 million
Feb 27, 2020 $ 0.834
-0.74%
$ 11.42 million $ 1.31 million
Feb 26, 2020 $ 0.84
-0.77%
$ -- $ 3.42 million
Feb 25, 2020 $ 0.847
-4.26%
$ -- $ 814,977
Feb 24, 2020 $ 0.885
-7.70%
$ -- $ 1.66 million
Feb 23, 2020 $ 0.959
+7.90%
$ -- $ 1.89 million
Feb 22, 2020 $ 0.889
+0.84%
$ -- $ 687,969
Feb 21, 2020 $ 0.881
-0.78%
$ -- $ 1.6 million
Feb 20, 2020 $ 0.888
+4.11%
$ -- $ 3.59 million
Feb 19, 2020 $ 0.854
-12.05%
$ -- $ 4.42 million
Feb 18, 2020 $ 0.97
-0.59%
$ -- $ 5.04 million
Feb 17, 2020 $ 0.976
-6.88%
$ -- $ 2.04 million
Feb 16, 2020 $ 1.05
-5.51%
$ -- $ 2.64 million
Feb 15, 2020 $ 1.11
-8.12%
$ -- $ 1.89 million
Feb 14, 2020 $ 1.21
+3.79%
$ -- $ 2.21 million
Feb 13, 2020 $ 1.16
-5.07%
$ -- $ 2.19 million
Feb 12, 2020 $ 1.23
+4.05%
$ -- $ 4.91 million
Feb 11, 2020 $ 1.18
+1.19%
$ -- $ 1.8 million
Feb 10, 2020 $ 1.16
-1.88%
$ -- $ 1.24 million
Feb 9, 2020 $ 1.19
+2.81%
$ -- $ 1.34 million
Feb 8, 2020 $ 1.15
-6.82%
$ -- $ 2.18 million
Feb 7, 2020 $ 1.24
-4.01%
$ -- $ 1.5 million
Feb 6, 2020 $ 1.29
+7.22%
$ -- $ 3.11 million
Feb 5, 2020 $ 1.2
+4.54%
$ -- $ 4.38 million
Feb 4, 2020 $ 1.15
+8.80%
$ -- $ 5.07 million
Feb 3, 2020 $ 1.06
+1.46%
$ -- $ 1.12 million
Feb 2, 2020 $ 1.04
-0.14%
$ -- $ 890,518
Feb 1, 2020 $ 1.04
-0.33%
$ -- $ 910,750
Jan 31, 2020 $ 1.05
+0.61%
$ -- $ 2.15 million
Jan 30, 2020 $ 1.04
+0.55%
$ -- $ 783,147
Jan 29, 2020 $ 1.03
-3.19%
$ -- $ 659,853
Jan 28, 2020 $ 1.07
-2.40%
$ -- $ 810,122
Jan 27, 2020 $ 1.09
-0.30%
$ -- $ 602,212
Jan 26, 2020 $ 1.1
-1.64%
$ -- $ 432,904
Jan 25, 2020 $ 1.12
+5.60%
$ -- $ 839,992
Jan 24, 2020 $ 1.06
-2.13%
$ -- $ 358,119