Kava Lend Historical Data

HARD Page 17
Download
Date Close Price change Market cap Trading volume
Jan 18, 2024 $ 0.17
-5.07%
$ 21.03 million $ 1.61 million
Jan 17, 2024 $ 0.179
-3.63%
$ 22.16 million $ 1.56 million
Jan 16, 2024 $ 0.186
-1.23%
$ 22.99 million $ 2.37 million
Jan 15, 2024 $ 0.188
+1.13%
$ 23.28 million $ 1.63 million
Jan 14, 2024 $ 0.186
-4.94%
$ 23 million $ 1.83 million
Jan 13, 2024 $ 0.196
+3.39%
$ 24.21 million $ 4.3 million
Jan 12, 2024 $ 0.189
-2.84%
$ 23.41 million $ 2.99 million
Jan 11, 2024 $ 0.195
+1.30%
$ 24.1 million $ 3.68 million
Jan 10, 2024 $ 0.192
+4.83%
$ 23.79 million $ 3.57 million
Jan 9, 2024 $ 0.183
-5.55%
$ 22.69 million $ 4.32 million
Jan 8, 2024 $ 0.194
-7.11%
$ 24.03 million $ 9.46 million
Jan 7, 2024 $ 0.209
+7.44%
$ 25.87 million $ 24.49 million
Jan 6, 2024 $ 0.195
-4.17%
$ 24.08 million $ 1.49 million
Jan 5, 2024 $ 0.203
-5.09%
$ 25.12 million $ 1.96 million
Jan 4, 2024 $ 0.214
+1.39%
$ 26.47 million $ 2.04 million
Jan 3, 2024 $ 0.211
-5.76%
$ 26.11 million $ 2.75 million
Jan 2, 2024 $ 0.224
-3.66%
$ 27.7 million $ 1.91 million
Jan 1, 2024 $ 0.232
+2.05%
$ 28.75 million $ 1.97 million
Dec 31, 2023 $ 0.228
-2.15%
$ 28.18 million $ 1.69 million
Dec 30, 2023 $ 0.233
-0.82%
$ 28.8 million $ 1.27 million
Dec 29, 2023 $ 0.235
+1.43%
$ 29.03 million $ 1.97 million
Dec 28, 2023 $ 0.231
-8.43%
$ 28.62 million $ 3.06 million
Dec 27, 2023 $ 0.253
-2.85%
$ 31.26 million $ 2.1 million
Dec 26, 2023 $ 0.26
+0.58%
$ 32.17 million $ 4.61 million
Dec 25, 2023 $ 0.259
+2.16%
$ 31.99 million $ 4.16 million
Dec 24, 2023 $ 0.253
+3.31%
$ 31.31 million $ 4.9 million
Dec 23, 2023 $ 0.245
+4.42%
$ 30.31 million $ 2.92 million
Dec 22, 2023 $ 0.235
+4.80%
$ 29.03 million $ 3.99 million
Dec 21, 2023 $ 0.224
+1.83%
$ 27.69 million $ 4.59 million
Dec 20, 2023 $ 0.22
-0.13%
$ 27.22 million $ 6.56 million
Dec 19, 2023 $ 0.22
+7.66%
$ 27.25 million $ 9.72 million
Dec 18, 2023 $ 0.205
-1.55%
$ 25.31 million $ 3.38 million
Dec 17, 2023 $ 0.208
-0.40%
$ 25.71 million $ 4.95 million
Dec 16, 2023 $ 0.209
+3.74%
$ 25.82 million $ 3.77 million
Dec 15, 2023 $ 0.201
-3.26%
$ 24.88 million $ 11.42 million
Dec 14, 2023 $ 0.208
+5.40%
$ 25.72 million $ 6.19 million
Dec 13, 2023 $ 0.197
+2.75%
$ 24.4 million $ 2.64 million
Dec 12, 2023 $ 0.192
-5.43%
$ 23.75 million $ 4.45 million
Dec 11, 2023 $ 0.203
+8.93%
$ 25.11 million $ 16.63 million
Dec 10, 2023 $ 0.186
-1.83%
$ 23.05 million $ 2.55 million
Dec 9, 2023 $ 0.19
+5.61%
$ 23.49 million $ 2.86 million
Dec 8, 2023 $ 0.18
+1.77%
$ 22.24 million $ 2.87 million
Dec 7, 2023 $ 0.177
+5.41%
$ 21.85 million $ 4.16 million
Dec 6, 2023 $ 0.167
+3.23%
$ 20.72 million $ 4.33 million
Dec 5, 2023 $ 0.162
+1.23%
$ 20.07 million $ 2.08 million
Dec 4, 2023 $ 0.16
-3.36%
$ 19.83 million $ 2.24 million
Dec 3, 2023 $ 0.166
+3.23%
$ 20.52 million $ 3.49 million
Dec 2, 2023 $ 0.161
+0.17%
$ 19.87 million $ 1.39 million
Dec 1, 2023 $ 0.16
-1.52%
$ 19.84 million $ 1.53 million
Nov 30, 2023 $ 0.163
+0.25%
$ 20.14 million $ 3.71 million