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