Kava Lend Historical Data

HARD Page 16
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $0.241
+6.75%
$29.87 million $4.15 million
Mar 7, 2024 $0.226
+4.75%
$27.98 million $2.79 million
Mar 6, 2024 $0.216
+5.80%
$26.71 million $2.61 million
Mar 5, 2024 $0.204
-8.13%
$25.25 million $4.96 million
Mar 4, 2024 $0.222
-2.85%
$27.48 million $5.08 million
Mar 3, 2024 $0.229
-0.54%
$28.29 million $5.34 million
Mar 2, 2024 $0.23
+5.88%
$28.44 million $19.85 million
Mar 1, 2024 $0.217
+4.78%
$26.86 million $3.34 million
Feb 29, 2024 $0.207
+3.03%
$25.64 million $3.09 million
Feb 28, 2024 $0.201
-1.66%
$24.88 million $2.94 million
Feb 27, 2024 $0.204
+2.72%
$25.3 million $2.84 million
Feb 26, 2024 $0.199
+0.04%
$24.63 million $2.13 million
Feb 25, 2024 $0.199
-0.61%
$24.63 million $4.14 million
Feb 24, 2024 $0.2
+3.54%
$24.77 million $2.76 million
Feb 23, 2024 $0.193
+1.53%
$23.93 million $1.6 million
Feb 22, 2024 $0.19
-0.31%
$23.57 million $1.87 million
Feb 21, 2024 $0.191
-0.39%
$23.64 million $1.4 million
Feb 20, 2024 $0.192
-3.03%
$23.73 million $1.65 million
Feb 19, 2024 $0.198
+4.56%
$24.48 million $2.03 million
Feb 18, 2024 $0.189
-0.60%
$23.41 million $1.8 million
Feb 17, 2024 $0.19
-0.16%
$23.55 million $1.37 million
Feb 16, 2024 $0.191
-0.72%
$23.59 million $2.29 million
Feb 15, 2024 $0.192
+1.10%
$23.76 million $2.46 million
Feb 14, 2024 $0.19
+0.40%
$23.5 million $2.77 million
Feb 13, 2024 $0.189
+3.75%
$23.4 million $2.12 million
Feb 12, 2024 $0.182
+2.47%
$22.56 million $1.53 million
Feb 11, 2024 $0.178
-1.84%
$22.01 million $1.42 million
Feb 10, 2024 $0.181
+1.61%
$22.43 million $2.81 million
Feb 9, 2024 $0.178
+4.12%
$22.07 million $2.76 million
Feb 8, 2024 $0.171
+2.70%
$21.2 million $1.17 million
Feb 7, 2024 $0.167
+1.95%
$20.64 million $935,730
Feb 6, 2024 $0.164
+0.59%
$20.25 million $702,347
Feb 5, 2024 $0.163
-0.43%
$20.13 million $962,826
Feb 4, 2024 $0.163
-2.20%
$20.21 million $831,919
Feb 3, 2024 $0.167
-1.04%
$20.67 million $790,299
Feb 2, 2024 $0.169
+0.23%
$20.88 million $965,130
Feb 1, 2024 $0.168
+1.75%
$20.83 million $1.17 million
Jan 31, 2024 $0.165
-4.41%
$20.48 million $984,041
Jan 30, 2024 $0.173
-2.00%
$21.42 million $1.03 million
Jan 29, 2024 $0.177
+2.15%
$21.86 million $1.23 million
Jan 28, 2024 $0.173
-1.46%
$21.4 million $1.09 million
Jan 27, 2024 $0.176
+2.16%
$21.72 million $1.16 million
Jan 26, 2024 $0.172
+3.80%
$21.26 million $1.09 million
Jan 25, 2024 $0.166
-0.99%
$20.48 million $887,306
Jan 24, 2024 $0.167
+1.65%
$20.69 million $941,815
Jan 23, 2024 $0.164
+1.01%
$20.35 million $1.62 million
Jan 22, 2024 $0.163
-9.43%
$20.15 million $1.89 million
Jan 21, 2024 $0.18
+3.28%
$22.24 million $2.41 million
Jan 20, 2024 $0.174
+1.00%
$21.54 million $1.46 million
Jan 19, 2024 $0.172
+1.39%
$21.32 million $1.47 million