Kava Lend Historical Data

HARD Page 15
Download
Date Close Price change Market cap Trading volume
Apr 27, 2024 $ 0.193
+0.28%
$ 23.88 million $ 2.34 million
Apr 26, 2024 $ 0.192
-7.87%
$ 23.82 million $ 3.29 million
Apr 25, 2024 $ 0.209
+0.92%
$ 25.86 million $ 2.42 million
Apr 24, 2024 $ 0.207
-6.10%
$ 25.62 million $ 3.37 million
Apr 23, 2024 $ 0.22
+2.83%
$ 27.29 million $ 3.22 million
Apr 22, 2024 $ 0.215
+4.59%
$ 26.57 million $ 3.86 million
Apr 21, 2024 $ 0.205
-1.27%
$ 25.41 million $ 1.95 million
Apr 20, 2024 $ 0.208
+5.18%
$ 25.72 million $ 3.4 million
Apr 19, 2024 $ 0.198
+0.67%
$ 24.49 million $ 3.23 million
Apr 18, 2024 $ 0.196
+4.22%
$ 24.31 million $ 1.96 million
Apr 17, 2024 $ 0.188
-2.02%
$ 23.33 million $ 2.09 million
Apr 16, 2024 $ 0.192
+5.65%
$ 23.8 million $ 2.11 million
Apr 15, 2024 $ 0.182
-6.64%
$ 22.53 million $ 1.78 million
Apr 14, 2024 $ 0.195
+7.67%
$ 24.14 million $ 1.86 million
Apr 13, 2024 $ 0.181
-11.56%
$ 22.42 million $ 2.39 million
Apr 12, 2024 $ 0.205
-15.72%
$ 25.38 million $ 2.6 million
Apr 11, 2024 $ 0.243
-2.89%
$ 30.11 million $ 2.13 million
Apr 10, 2024 $ 0.251
-0.63%
$ 31.01 million $ 2.05 million
Apr 9, 2024 $ 0.252
-4.59%
$ 31.21 million $ 2.74 million
Apr 8, 2024 $ 0.264
+1.85%
$ 32.72 million $ 5.94 million
Apr 7, 2024 $ 0.26
+4.63%
$ 32.12 million $ 3.17 million
Apr 6, 2024 $ 0.248
+1.30%
$ 30.7 million $ 1.28 million
Apr 5, 2024 $ 0.245
-2.04%
$ 30.31 million $ 1.58 million
Apr 4, 2024 $ 0.25
+3.69%
$ 30.94 million $ 1.79 million
Apr 3, 2024 $ 0.241
-1.52%
$ 29.84 million $ 2.23 million
Apr 2, 2024 $ 0.245
-9.52%
$ 30.3 million $ 2.61 million
Apr 1, 2024 $ 0.271
-8.18%
$ 33.49 million $ 3.28 million
Mar 31, 2024 $ 0.295
+4.64%
$ 36.49 million $ 3.47 million
Mar 30, 2024 $ 0.282
-1.18%
$ 34.89 million $ 4.73 million
Mar 29, 2024 $ 0.285
-0.88%
$ 35.31 million $ 4.36 million
Mar 28, 2024 $ 0.288
+4.46%
$ 35.62 million $ 3.95 million
Mar 27, 2024 $ 0.276
-3.46%
$ 34.1 million $ 3.81 million
Mar 26, 2024 $ 0.285
+2.49%
$ 35.33 million $ 3.36 million
Mar 25, 2024 $ 0.278
+2.93%
$ 34.43 million $ 3.92 million
Mar 24, 2024 $ 0.27
+6.00%
$ 33.46 million $ 4.02 million
Mar 23, 2024 $ 0.255
+5.27%
$ 31.57 million $ 5.32 million
Mar 22, 2024 $ 0.242
-1.08%
$ 29.98 million $ 2.5 million
Mar 21, 2024 $ 0.245
+1.36%
$ 30.31 million $ 2.7 million
Mar 20, 2024 $ 0.242
+7.78%
$ 29.9 million $ 3.28 million
Mar 19, 2024 $ 0.224
-13.37%
$ 27.74 million $ 6.08 million
Mar 18, 2024 $ 0.259
-0.34%
$ 32.03 million $ 4.51 million
Mar 17, 2024 $ 0.26
+1.83%
$ 32.14 million $ 5.32 million
Mar 16, 2024 $ 0.255
-14.72%
$ 31.56 million $ 8.11 million
Mar 15, 2024 $ 0.299
+5.06%
$ 37 million $ 24.97 million
Mar 14, 2024 $ 0.285
-6.20%
$ 35.22 million $ 7.65 million
Mar 13, 2024 $ 0.303
+10.50%
$ 37.55 million $ 20.6 million
Mar 12, 2024 $ 0.275
+6.56%
$ 33.98 million $ 10.88 million
Mar 11, 2024 $ 0.258
+5.37%
$ 31.89 million $ 4.06 million
Mar 10, 2024 $ 0.245
-1.22%
$ 30.26 million $ 3.67 million
Mar 9, 2024 $ 0.248
+2.56%
$ 30.64 million $ 6.53 million