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