Kava Historical Data

KAVA Page 6
Download
Date Close Price change Market cap Trading volume
Jul 19 $ 4.58
+16.80%
$ 321.71 million $ 382.57 million
Jul 12 $ 3.92
-11.34%
$ 275.14 million $ 115.41 million
Jul 5 $ 4.43
-1.45%
$ 310.65 million $ 160.03 million
Jun 28 $ 4.49
+27.18%
$ 314.98 million $ 146.97 million
Jun 21 $ 3.53
-12.81%
$ 247.68 million $ 320.77 million
Jun 14 $ 4.05
+4.91%
$ 284.06 million $ 352.8 million
Jun 7 $ 3.86
-17.77%
$ 270.85 million $ 163.12 million
May 31 $ 4.69
+30.30%
$ 329.06 million $ 525.85 million
May 24 $ 3.26
+17.85%
$ 228.91 million $ 433.27 million
May 17 $ 2.77
-45.22%
$ 194.31 million $ 397.91 million
May 10 $ 5.05
-18.93%
$ 354.61 million $ 261.3 million
May 3 $ 6.23
+10.17%
$ 437.39 million $ 362.65 million
Apr 26 $ 5.66
+34.91%
$ 331.08 million $ 206.07 million
Apr 19 $ 4.19
-24.05%
$ 245.36 million $ 270.15 million
Apr 12 $ 5.52
-21.54%
$ 322.97 million $ 278.04 million
Apr 5 $ 7.03
+3.73%
$ 411.64 million $ 342.43 million
Mar 29 $ 6.78
+22.02%
$ 396.85 million $ 286.12 million
Mar 22 $ 5.56
-6.82%
$ 325.3 million $ 241.01 million
Mar 15 $ 5.97
+5.88%
$ 349.12 million $ 396.5 million
Mar 8 $ 5.64
+33.39%
$ 330.13 million $ 540.25 million
Mar 1 $ 4.23
+26.30%
$ 247.65 million $ 185.75 million
Feb 22 $ 3.35
-29.84%
$ 196.03 million $ 233.63 million
Feb 15 $ 4.77
+1.67%
$ 279.36 million $ 307.84 million
Feb 8 $ 4.7
+41.86%
$ 274.82 million $ 392.58 million
Feb 1 $ 3.3
+48.99%
$ 193.34 million $ 294.49 million
Jan 25 $ 2.36
-0.98%
$ 110.57 million $ 113.18 million
Jan 18 $ 2.55
+17.52%
$ 119.73 million $ 159.2 million
Jan 11 $ 2.17
+19.34%
$ 101.86 million $ 146.54 million
Jan 4 $ 1.82
+33.10%
$ 85.35 million $ 120.74 million
Dec 28 $ 1.37
+3.17%
$ 64.06 million $ 33.28 million
Dec 21 $ 1.29
-18.42%
$ 60.35 million $ 26.04 million
Dec 14 $ 1.57
+1.94%
$ 73.51 million $ 24.27 million
Dec 7 $ 1.6
-3.24%
$ 74.97 million $ 22.44 million
Nov 30 $ 1.66
+0.26%
$ 77.7 million $ 39.56 million
Nov 23 $ 1.65
-9.17%
$ 77.51 million $ 64.85 million
Nov 16 $ 1.82
+22.72%
$ 85.32 million $ 102.69 million
Nov 9 $ 1.48
+0.95%
$ 69.53 million $ 60.99 million
Nov 2 $ 1.47
-1.42%
$ 68.88 million $ 130.64 million
Oct 26 $ 1.49
-19.18%
$ 43.89 million $ 27.48 million
Oct 19 $ 1.85
-10.22%
$ -- $ 31.17 million
Oct 12 $ 2.05
-19.04%
$ -- $ 52.39 million
Oct 5 $ 2.54
+23.68%
$ -- $ 51.19 million
Sep 28 $ 2.05
-4.21%
$ -- $ 40.57 million
Sep 21 $ 2.14
-12.79%
$ -- $ 54.77 million
Sep 14 $ 2.45
-9.18%
$ 72.19 million $ 49.49 million
Sep 7 $ 2.7
+13.45%
$ 732,286 $ 61.14 million
Aug 31 $ 2.38
-44.87%
$ 645,980 $ 104.18 million
Aug 24 $ 4.32
+3.83%
$ 1.17 million $ 91.24 million
Aug 17 $ 4.16
-18.77%
$ 1.13 million $ 189.74 million
Aug 10 $ 5.12
+9.57%
$ 1.39 million $ 317.54 million