Kava Lend Historical Data

HARD Page 12
Download
Date Close Price change Market cap Trading volume
Sep 24, 2024 $ 0.131
+0.94%
$ 16.18 million $ 5.16 million
Sep 23, 2024 $ 0.13
-0.32%
$ 16.04 million $ 3.58 million
Sep 22, 2024 $ 0.13
+0.28%
$ 16.08 million $ 16.49 million
Sep 21, 2024 $ 0.13
+1.40%
$ 16.04 million $ 2.7 million
Sep 20, 2024 $ 0.128
-0.44%
$ 15.82 million $ 5.49 million
Sep 19, 2024 $ 0.128
-2.80%
$ 15.86 million $ 7.14 million
Sep 18, 2024 $ 0.132
+1.62%
$ 16.32 million $ 4.09 million
Sep 17, 2024 $ 0.13
+3.55%
$ 16.06 million $ 9.83 million
Sep 16, 2024 $ 0.125
-4.91%
$ 15.5 million $ 5.1 million
Sep 15, 2024 $ 0.132
-9.17%
$ 16.31 million $ 10.32 million
Sep 14, 2024 $ 0.145
+15.94%
$ 17.96 million $ 23.62 million
Sep 13, 2024 $ 0.125
-2.15%
$ 15.51 million $ 4.81 million
Sep 12, 2024 $ 0.128
-0.98%
$ 15.85 million $ 5.36 million
Sep 11, 2024 $ 0.13
-5.48%
$ 16.03 million $ 6.09 million
Sep 10, 2024 $ 0.137
-6.08%
$ 16.94 million $ 5.98 million
Sep 9, 2024 $ 0.146
+0.31%
$ 18.04 million $ 6.32 million
Sep 8, 2024 $ 0.145
-3.60%
$ 17.98 million $ 10.67 million
Sep 7, 2024 $ 0.151
+1.42%
$ 18.65 million $ 9.78 million
Sep 6, 2024 $ 0.149
-8.69%
$ 18.39 million $ 9.73 million
Sep 5, 2024 $ 0.163
-2.93%
$ 20.14 million $ 22.11 million
Sep 4, 2024 $ 0.168
+3.61%
$ 20.75 million $ 19.97 million
Sep 3, 2024 $ 0.162
+24.86%
$ 20.03 million $ 37.01 million
Sep 2, 2024 $ 0.13
-11.30%
$ 16.07 million $ 13.42 million
Sep 1, 2024 $ 0.146
+14.75%
$ 18.11 million $ 44.21 million
Aug 31, 2024 $ 0.128
+25.71%
$ 15.82 million $ 19.01 million
Aug 30, 2024 $ 0.102
-1.94%
$ 12.58 million $ 3.26 million
Aug 29, 2024 $ 0.104
-6.70%
$ 12.83 million $ 7.15 million
Aug 28, 2024 $ 0.111
-9.80%
$ 13.75 million $ 7.68 million
Aug 27, 2024 $ 0.123
-14.29%
$ 15.24 million $ 18.19 million
Aug 26, 2024 $ 0.144
+29.16%
$ 17.8 million $ 45.16 million
Aug 25, 2024 $ 0.111
+14.58%
$ 13.76 million $ 12.7 million
Aug 24, 2024 $ 0.0971
-1.58%
$ 12.01 million $ 2.24 million
Aug 23, 2024 $ 0.0985
+11.53%
$ 12.19 million $ 5.53 million
Aug 22, 2024 $ 0.0884
+0.86%
$ 10.93 million $ 3.67 million
Aug 21, 2024 $ 0.0876
+2.18%
$ 10.84 million $ 4.32 million
Aug 20, 2024 $ 0.0857
+0.46%
$ 10.61 million $ 3.29 million
Aug 19, 2024 $ 0.0853
+0.80%
$ 10.56 million $ 3.18 million
Aug 18, 2024 $ 0.0844
-0.26%
$ 10.45 million $ 3.51 million
Aug 17, 2024 $ 0.0846
-2.36%
$ 10.48 million $ 3.64 million
Aug 16, 2024 $ 0.0868
-0.18%
$ 10.74 million $ 3.6 million
Aug 15, 2024 $ 0.0869
+0.41%
$ 10.76 million $ 4.49 million
Aug 14, 2024 $ 0.0867
-3.98%
$ 10.73 million $ 3.16 million
Aug 13, 2024 $ 0.0903
+1.25%
$ 11.18 million $ 1.95 million
Aug 12, 2024 $ 0.0891
+3.37%
$ 11.03 million $ 2.38 million
Aug 11, 2024 $ 0.0862
-8.52%
$ 10.67 million $ 1.68 million
Aug 10, 2024 $ 0.0943
+3.18%
$ 11.67 million $ 4.73 million
Aug 9, 2024 $ 0.0913
-1.68%
$ 11.3 million $ 2.71 million
Aug 8, 2024 $ 0.0929
+7.87%
$ 11.5 million $ 2.54 million
Aug 7, 2024 $ 0.0862
-5.88%
$ 10.67 million $ 4.99 million
Aug 6, 2024 $ 0.0917
+15.02%
$ 11.34 million $ 6.16 million