Kava Lend Historical Data

HARD Page 18
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $0.162
+4.74%
$20.1 million $13.67 million
Nov 28, 2023 $0.155
+0.84%
$19.19 million $1.93 million
Nov 27, 2023 $0.154
-1.33%
$19.03 million $1.25 million
Nov 26, 2023 $0.156
+1.31%
$19.28 million $3.03 million
Nov 25, 2023 $0.154
+4.89%
$19.03 million $1.68 million
Nov 24, 2023 $0.147
+0.82%
$18.15 million $1.45 million
Nov 23, 2023 $0.145
+1.65%
$18 million $2 million
Nov 22, 2023 $0.143
+5.04%
$17.71 million $1.69 million
Nov 21, 2023 $0.136
-12.50%
$16.86 million $5.47 million
Nov 20, 2023 $0.156
+6.19%
$19.27 million $7.34 million
Nov 19, 2023 $0.147
+3.69%
$18.14 million $1.01 million
Nov 18, 2023 $0.141
-2.05%
$17.5 million $778,599
Nov 17, 2023 $0.144
+1.08%
$17.86 million $1.24 million
Nov 16, 2023 $0.143
-5.72%
$17.67 million $1.42 million
Nov 15, 2023 $0.151
+7.02%
$18.75 million $1.74 million
Nov 14, 2023 $0.142
+0.65%
$17.52 million $1.33 million
Nov 13, 2023 $0.141
-6.68%
$17.4 million $1.7 million
Nov 12, 2023 $0.151
+2.61%
$18.65 million $1.76 million
Nov 11, 2023 $0.147
+0.70%
$18.17 million $1.57 million
Nov 10, 2023 $0.146
+1.50%
$18.05 million $2.28 million
Nov 9, 2023 $0.144
+4.06%
$17.78 million $3.16 million
Nov 8, 2023 $0.138
+2.13%
$17.11 million $1.34 million
Nov 7, 2023 $0.135
+0.62%
$16.73 million $2.4 million
Nov 6, 2023 $0.134
+2.93%
$16.59 million $1.52 million
Nov 5, 2023 $0.131
+1.37%
$16.16 million $1.71 million
Nov 4, 2023 $0.129
+0.23%
$15.94 million $1.78 million
Nov 3, 2023 $0.128
-4.10%
$15.9 million $3.86 million
Nov 2, 2023 $0.134
+7.68%
$16.58 million $7.26 million
Nov 1, 2023 $0.124
+2.03%
$15.4 million $1.39 million
Oct 31, 2023 $0.122
-0.90%
$15.09 million $1.24 million
Oct 30, 2023 $0.123
-0.62%
$15.23 million $1.58 million
Oct 29, 2023 $0.124
+0.27%
$15.33 million $1.06 million
Oct 28, 2023 $0.123
+3.20%
$15.28 million $1.58 million
Oct 27, 2023 $0.12
+0.62%
$14.81 million $776,641
Oct 26, 2023 $0.119
-1.31%
$14.72 million $1.27 million
Oct 25, 2023 $0.12
+3.31%
$14.91 million $963,132
Oct 24, 2023 $0.117
+0.92%
$14.43 million $1.37 million
Oct 23, 2023 $0.116
+2.22%
$14.3 million $1.25 million
Oct 22, 2023 $0.113
+0.18%
$13.99 million $854,605
Oct 21, 2023 $0.113
+1.42%
$13.97 million $843,860
Oct 20, 2023 $0.111
+3.31%
$13.77 million $1.39 million
Oct 19, 2023 $0.108
-0.51%
$13.33 million $1.55 million
Oct 18, 2023 $0.108
-4.95%
$13.4 million $2.62 million
Oct 17, 2023 $0.114
+0.83%
$14.1 million $13.71 million
Oct 16, 2023 $0.113
+1.86%
$13.98 million $818,399
Oct 15, 2023 $0.111
+1.66%
$13.72 million $874,086
Oct 14, 2023 $0.109
+2.89%
$13.5 million $737,692
Oct 13, 2023 $0.106
+2.27%
$13.12 million $537,283
Oct 12, 2023 $0.104
-2.17%
$12.83 million $548,358
Oct 11, 2023 $0.106
-4.80%
$13.11 million $1.01 million