Kava Historical Data

KAVA Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 1.08
+1.28%
$ -- $ 1.62 million
Jan 22, 2020 $ 1.07
-0.54%
$ -- $ 245,943
Jan 21, 2020 $ 1.07
+1.13%
$ -- $ 541,002
Jan 20, 2020 $ 1.06
+2.57%
$ -- $ 413,398
Jan 19, 2020 $ 1.03
-2.75%
$ -- $ 653,579
Jan 18, 2020 $ 1.06
-4.57%
$ -- $ 746,253
Jan 17, 2020 $ 1.11
+1.54%
$ -- $ 1.56 million
Jan 16, 2020 $ 1.1
+8.02%
$ -- $ 3.33 million
Jan 15, 2020 $ 1.02
+0.50%
$ -- $ 1.6 million
Jan 14, 2020 $ 1.01
-0.42%
$ -- $ 1.65 million
Jan 13, 2020 $ 1.01
-2.02%
$ -- $ 610,765
Jan 12, 2020 $ 1.04
+0.95%
$ -- $ 301,393
Jan 11, 2020 $ 1.03
-1.75%
$ -- $ 669,801
Jan 10, 2020 $ 1.05
+1.14%
$ -- $ 811,011
Jan 9, 2020 $ 1.03
-3.94%
$ -- $ 1.26 million
Jan 8, 2020 $ 1.08
-1.92%
$ -- $ 1.71 million
Jan 7, 2020 $ 1.1
+3.63%
$ -- $ 3.31 million
Jan 6, 2020 $ 1.06
+2.13%
$ -- $ 1.63 million
Jan 5, 2020 $ 1.04
-0.86%
$ -- $ 1.03 million
Jan 4, 2020 $ 1.04
+1.47%
$ -- $ 1.28 million
Jan 3, 2020 $ 1.03
+0.85%
$ -- $ 2 million
Jan 2, 2020 $ 1.02
-10.26%
$ -- $ 1.17 million
Jan 1, 2020 $ 1.14
+1.84%
$ -- $ 1.14 million
Dec 31, 2019 $ 1.12
-1.47%
$ -- $ 1.06 million
Dec 30, 2019 $ 1.13
-1.99%
$ -- $ 1.77 million
Dec 29, 2019 $ 1.16
-1.56%
$ -- $ 2.13 million
Dec 28, 2019 $ 1.19
-1.03%
$ -- $ 3.59 million
Dec 27, 2019 $ 1.2
+9.99%
$ -- $ 3.13 million
Dec 26, 2019 $ 1.09
+1.62%
$ -- $ 1.87 million
Dec 25, 2019 $ 1.07
+2.33%
$ -- $ 1.03 million
Dec 23, 2019 $ 1.03
-4.28%
$ -- $ 1.11 million
Dec 22, 2019 $ 1.07
-0.32%
$ -- $ 1.91 million
Dec 21, 2019 $ 1.08
+2.61%
$ -- $ 3.61 million
Dec 20, 2019 $ 1.05
+5.70%
$ -- $ 1.33 million
Dec 19, 2019 $ 0.992
-1.52%
$ -- $ 1.47 million
Dec 18, 2019 $ 1.01
-4.57%
$ -- $ 3.86 million
Dec 17, 2019 $ 1.06
+9.73%
$ -- $ 5.69 million
Dec 16, 2019 $ 0.963
-8.52%
$ -- $ 1.69 million
Dec 15, 2019 $ 1.05
+11.73%
$ -- $ 4.09 million
Dec 14, 2019 $ 0.943
-2.65%
$ -- $ 2.53 million
Dec 13, 2019 $ 0.968
+15.16%
$ -- $ 3.74 million
Dec 12, 2019 $ 0.841
+1.88%
$ -- $ 537,117
Dec 11, 2019 $ 0.824
+1.92%
$ -- $ 613,473
Dec 10, 2019 $ 0.808
-12.28%
$ -- $ 1.89 million
Dec 9, 2019 $ 0.921
-4.77%
$ -- $ 611,768
Dec 8, 2019 $ 0.967
-2.39%
$ -- $ 967,027
Dec 7, 2019 $ 0.991
+0.68%
$ -- $ 1.01 million
Dec 6, 2019 $ 0.984
+4.80%
$ -- $ 2.13 million
Dec 5, 2019 $ 0.942
-1.91%
$ -- $ 2.28 million
Dec 4, 2019 $ 0.968
-8.69%
$ -- $ 2.33 million