Canada markets close in 1 hour 43 minutes

Kava CAD (KAVA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.881669+0.026470 (+3.10%)
As of 06:14PM UTC. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20240.8496720.8878820.8416970.8816690.88166918,226,042
May 14, 20240.8658250.8757990.8305490.8598930.85989317,398,623
May 13, 20240.8742250.8862310.8600070.8658250.86582511,808,298
May 12, 20240.8808290.8904910.8723490.8742250.8742259,249,932
May 11, 20240.9179380.9277600.8738480.8808290.88082914,139,231
May 10, 20240.8981140.9209280.8817350.9179300.91793013,203,003
May 09, 20240.9015710.9187230.8887410.8981140.89811415,072,230
May 08, 20240.9217010.9306660.9007460.9015660.90156614,161,573
May 07, 20240.9507710.9698100.9201290.9217010.92170120,102,135
May 06, 20240.9309520.9595990.9155910.9507680.95076815,864,144
May 05, 20240.9355260.9434500.9268080.9309520.93095212,945,113
May 04, 20240.9018340.9434620.8990570.9355290.93552918,790,578
May 03, 20240.8896300.9082370.8620660.9018340.90183415,823,361
May 02, 20240.8900540.8945430.8290340.8896300.88963023,566,390
May 01, 20240.9399680.9490430.8631450.8900540.89005430,354,841
Apr 30, 20240.9337160.9457790.9044610.9399680.93996822,010,413
Apr 29, 20240.9504930.9728740.9321160.9337160.93371622,051,334
Apr 28, 20240.9616430.9652640.9288170.9504930.95049319,733,788
Apr 27, 20240.9760820.9817440.9504140.9616430.96164324,103,068
Apr 26, 20241.0046451.0049580.9564880.9760820.97608229,786,378
Apr 25, 20241.0382761.0675910.9924451.0046191.00461941,839,492
Apr 24, 20241.0133381.0477660.9973681.0382781.03827824,710,092
Apr 23, 20240.9758361.0217680.9721971.0133381.01333825,649,403
Apr 22, 20240.9942831.0024640.9682720.9758500.97585027,742,923
Apr 21, 20240.9204761.0132250.9097590.9942980.99429827,622,145
Apr 20, 20240.9242020.9438580.8576740.9204750.92047532,277,863
Apr 19, 20240.8864170.9260240.8670580.9242020.92420226,068,330
Apr 18, 20240.8933010.9120390.8565680.8864170.88641728,994,023
Apr 17, 20240.8880630.9070330.8518280.8933020.89330231,149,247
Apr 16, 20240.9304300.9616790.8565880.8880630.88806340,435,572
Apr 15, 20240.8886180.9402090.8315040.9304300.93043048,152,182
Apr 14, 20241.0770531.0770550.7801100.8886180.88861865,896,301
Apr 13, 20241.2734301.2898191.0365961.0770531.07705356,830,926
Apr 12, 20241.2908881.2921551.2408981.2734301.27343029,612,903
Apr 11, 20241.2978101.3067241.2274061.2908881.29088841,575,643
Apr 10, 20241.3525441.3663091.2947571.2978031.29780340,542,039
Apr 09, 20241.3008171.3614541.2870771.3525441.35254443,757,294
Apr 08, 20241.2663361.3193261.2599341.3008171.30081737,567,377
Apr 07, 20241.2237481.2738031.2163551.2663361.26633617,105,116
Apr 06, 20241.2583231.2602081.1839451.2237481.22374831,524,324
Apr 05, 20241.2229201.2767821.1864211.2583431.25834331,061,200
Apr 04, 20241.2447161.2770021.1983381.2229201.22292043,183,739
Apr 03, 20241.4425491.4647411.2425461.2447161.24471681,946,196
Apr 02, 20241.4410731.5297271.4054781.4425491.442549125,394,359
Apr 01, 20241.3796381.4784641.3745161.4410731.44107341,459,948
Mar 31, 20241.4377351.4380041.3703421.3796381.37963844,024,019
Mar 30, 20241.3660641.4429831.3426101.4377351.43773554,395,107
Mar 29, 20241.3343711.3727511.3009991.3660641.36606437,261,154
Mar 28, 20241.3663661.4270151.3131371.3343711.33437172,965,454
Mar 27, 20241.3205161.3985371.3180051.3663661.36636655,802,817
Mar 26, 20241.2686591.3290631.2639771.3205161.32051639,379,839
Mar 25, 20241.2390101.2738581.2242331.2686591.26865929,699,495
Mar 24, 20241.2354891.2804911.2241051.2390101.23901027,842,185
Mar 23, 20241.2894171.3072201.2054921.2353261.23532645,510,891
Mar 22, 20241.2848291.3398341.2531711.2894131.28941357,153,906
Mar 21, 20241.1397331.2897531.1018051.2848601.28486072,959,710
Mar 20, 20241.2991011.3220511.1187401.1397331.13973369,339,613
Mar 19, 20241.2428881.3273801.1975991.2991011.29910198,488,170
Mar 18, 20241.2076341.2574421.1401901.2428881.24288844,629,284
Mar 17, 20241.3402891.3717391.1820131.2076421.20764249,999,800
Mar 16, 20241.4540921.4693251.2559251.3402891.34028990,244,737
Mar 15, 20241.5017241.5456971.3653161.4540921.45409298,769,361
Mar 14, 20241.4392541.5296141.4248331.5017241.501724110,114,591
Mar 13, 20241.4640871.4715321.3463571.4392541.43925479,813,649
Mar 12, 20241.3594371.5589311.3594211.4640871.464087267,523,307
Mar 11, 20241.3967081.4139661.3230271.3594311.35943147,852,540
Mar 10, 20241.4002711.4172611.3740021.3967061.39670648,635,542
Mar 09, 20241.3671281.4406181.3400871.4002711.400271117,933,427
Mar 08, 20241.2926931.3759831.2852891.3671471.36714783,750,552
Mar 07, 20241.2060821.2953801.1575821.2926931.29269351,235,797
Mar 06, 20241.3208241.3523901.0848501.2060531.20605389,503,943
Mar 05, 20241.2778491.3542551.2710311.3210091.32100985,700,194
Mar 04, 20241.3044031.3218041.2387601.2776231.27762375,894,067
Mar 03, 20241.2177321.3270491.2069731.3040811.30408174,873,968
Mar 02, 20241.1428751.2219771.1428751.2210111.22101151,170,985
Mar 01, 20241.1129261.1943231.1027971.1428941.14289489,959,712
Feb 29, 20241.1054721.1484461.0808791.1129131.11291364,266,673
Feb 28, 20241.1017831.1249811.0842171.1054191.10541949,783,674
Feb 27, 20241.0865491.1027511.0453041.1018411.10184142,453,324
Feb 26, 20241.0950111.0972471.0636281.0865531.08655330,305,658
Feb 25, 20241.0494881.1153551.0461911.0949511.09495153,742,138
Feb 24, 20241.0442091.0604641.0218021.0496231.04962348,947,890
Feb 23, 20241.0481561.0590481.0163231.0437331.04373326,079,401
Feb 22, 20241.0463811.0745701.0149231.0481101.04811039,723,593
Feb 21, 20241.0674761.0721071.0148641.0463911.04639138,795,559
Feb 20, 20241.0286561.0705091.0273611.0674711.06747126,356,284
Feb 19, 20241.0022581.0363680.9915061.0285481.02854823,718,761
Feb 18, 20241.0155391.0214030.9722531.0022561.00225621,491,512
Feb 17, 20241.0162261.0435300.9970411.0155281.01552832,055,228
Feb 16, 20240.9988761.0377400.9969821.0161661.01616641,935,895
Feb 15, 20240.9789301.0076580.9727920.9987730.99877324,842,989
Feb 14, 20240.9818210.9935200.9625380.9789990.97899924,881,476
Feb 13, 20240.9660570.9853270.9478140.9819480.98194823,523,952
Feb 12, 20240.9686180.9774320.9601050.9666990.96669915,728,722
Feb 11, 20240.9804150.9878860.9680710.9686150.96861516,359,635
Feb 10, 20240.9584950.9872920.9580490.9802870.98028726,899,400
Feb 09, 20240.9458410.9798550.9440300.9584400.95844024,401,590
Feb 08, 20240.9277910.9572450.9217960.9458290.94582914,706,301
Feb 07, 20240.9299570.9343340.9205220.9277860.92778610,411,004
Feb 06, 20240.9271390.9436240.9161630.9298390.92983915,757,167
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...