Kava Lend Historical Data

HARD Page 11
Download
Date Close Price change Market cap Trading volume
Nov 13, 2024 $ 0.154
-4.17%
$ 19 million $ 7.81 million
Nov 12, 2024 $ 0.16
-8.97%
$ 19.84 million $ 7.25 million
Nov 11, 2024 $ 0.176
+20.42%
$ 21.79 million $ 29.5 million
Nov 10, 2024 $ 0.146
-1.08%
$ 18.1 million $ 7.25 million
Nov 9, 2024 $ 0.148
-2.09%
$ 18.3 million $ 5.66 million
Nov 8, 2024 $ 0.151
-1.20%
$ 18.69 million $ 14.46 million
Nov 7, 2024 $ 0.153
+2.39%
$ 18.9 million $ 8.5 million
Nov 6, 2024 $ 0.149
+6.45%
$ 18.46 million $ 15.93 million
Nov 5, 2024 $ 0.14
-0.93%
$ 17.34 million $ 12.69 million
Nov 4, 2024 $ 0.142
+11.86%
$ 17.53 million $ 30.09 million
Nov 3, 2024 $ 0.127
-7.66%
$ 15.67 million $ 9.44 million
Nov 2, 2024 $ 0.137
-8.53%
$ 16.97 million $ 8.1 million
Nov 1, 2024 $ 0.15
+6.97%
$ 18.55 million $ 25.94 million
Oct 31, 2024 $ 0.14
+8.28%
$ 17.34 million $ 53.56 million
Oct 30, 2024 $ 0.129
+9.06%
$ 16.02 million $ 9.14 million
Oct 29, 2024 $ 0.119
+5.93%
$ 14.69 million $ 16.74 million
Oct 28, 2024 $ 0.112
+6.81%
$ 13.86 million $ 4.63 million
Oct 27, 2024 $ 0.105
+0.52%
$ 12.99 million $ 2.74 million
Oct 26, 2024 $ 0.104
-2.86%
$ 12.92 million $ 3.15 million
Oct 25, 2024 $ 0.107
+4.29%
$ 13.28 million $ 6.24 million
Oct 24, 2024 $ 0.103
+1.56%
$ 12.74 million $ 4.41 million
Oct 23, 2024 $ 0.101
-3.83%
$ 12.53 million $ 2.16 million
Oct 22, 2024 $ 0.105
-1.15%
$ 13.03 million $ 1.76 million
Oct 21, 2024 $ 0.106
-3.03%
$ 13.17 million $ 3.95 million
Oct 20, 2024 $ 0.11
+2.64%
$ 13.58 million $ 1.84 million
Oct 19, 2024 $ 0.107
+0.59%
$ 13.23 million $ 1.5 million
Oct 18, 2024 $ 0.106
+0.70%
$ 13.16 million $ 1.59 million
Oct 17, 2024 $ 0.106
-2.64%
$ 13.07 million $ 1.97 million
Oct 16, 2024 $ 0.109
-1.57%
$ 13.43 million $ 2.35 million
Oct 15, 2024 $ 0.11
-1.50%
$ 13.66 million $ 2.54 million
Oct 14, 2024 $ 0.112
+0.23%
$ 13.87 million $ 2.58 million
Oct 13, 2024 $ 0.112
+1.45%
$ 13.85 million $ 5.38 million
Oct 12, 2024 $ 0.11
-0.25%
$ 13.66 million $ 1.95 million
Oct 11, 2024 $ 0.111
+2.33%
$ 13.68 million $ 2.63 million
Oct 10, 2024 $ 0.108
-5.23%
$ 13.36 million $ 3.42 million
Oct 9, 2024 $ 0.114
+4.83%
$ 14.11 million $ 8.33 million
Oct 8, 2024 $ 0.109
-0.96%
$ 13.46 million $ 2.01 million
Oct 7, 2024 $ 0.11
-1.14%
$ 13.6 million $ 7.02 million
Oct 6, 2024 $ 0.111
+5.86%
$ 13.74 million $ 4.04 million
Oct 5, 2024 $ 0.105
-1.04%
$ 12.98 million $ 2.23 million
Oct 4, 2024 $ 0.106
+2.10%
$ 13.11 million $ 2.47 million
Oct 3, 2024 $ 0.104
-10.93%
$ 12.84 million $ 4.69 million
Oct 2, 2024 $ 0.117
+10.64%
$ 14.45 million $ 8.72 million
Oct 1, 2024 $ 0.106
-12.44%
$ 13.07 million $ 3.77 million
Sep 30, 2024 $ 0.121
-7.24%
$ 14.92 million $ 3.51 million
Sep 29, 2024 $ 0.13
+0.36%
$ 16.08 million $ 4.65 million
Sep 28, 2024 $ 0.129
-0.12%
$ 16.02 million $ 3.15 million
Sep 27, 2024 $ 0.13
+0.88%
$ 16.04 million $ 3.6 million
Sep 26, 2024 $ 0.128
+0.13%
$ 15.9 million $ 6.13 million
Sep 25, 2024 $ 0.128
-1.88%
$ 15.88 million $ 2.94 million