Kava Lend Historical Data

HARD Page 19
Download
Date Close Price change Market cap Trading volume
Oct 10, 2023 $ 0.111
+3.70%
$ 13.78 million $ 2.15 million
Oct 9, 2023 $ 0.107
-3.35%
$ 13.29 million $ 670,438
Oct 8, 2023 $ 0.111
-2.51%
$ 13.75 million $ 644,565
Oct 7, 2023 $ 0.114
+0.44%
$ 14.1 million $ 980,225
Oct 6, 2023 $ 0.113
+2.48%
$ 14.04 million $ 989,875
Oct 5, 2023 $ 0.111
-1.34%
$ 13.69 million $ 464,601
Oct 4, 2023 $ 0.112
-1.43%
$ 13.88 million $ 628,216
Oct 3, 2023 $ 0.114
-1.53%
$ 14.08 million $ 828,226
Oct 2, 2023 $ 0.116
-2.55%
$ 14.3 million $ 1.11 million
Oct 1, 2023 $ 0.119
+0.76%
$ 14.67 million $ 1.36 million
Sep 30, 2023 $ 0.118
+0.86%
$ 14.56 million $ 1.95 million
Sep 29, 2023 $ 0.117
+2.08%
$ 14.44 million $ 2.33 million
Sep 28, 2023 $ 0.114
+3.64%
$ 14.15 million $ 795,865
Sep 27, 2023 $ 0.11
-0.08%
$ 13.65 million $ 1.31 million
Sep 26, 2023 $ 0.11
-0.75%
$ 13.66 million $ 2.09 million
Sep 25, 2023 $ 0.111
+4.38%
$ 13.76 million $ 5.32 million
Sep 24, 2023 $ 0.107
-2.60%
$ 13.19 million $ 1.89 million
Sep 23, 2023 $ 0.109
+1.73%
$ 13.54 million $ 3.47 million
Sep 22, 2023 $ 0.108
+4.93%
$ 13.31 million $ 1.38 million
Sep 21, 2023 $ 0.102
-4.84%
$ 12.68 million $ 1.09 million
Sep 20, 2023 $ 0.108
-0.52%
$ 13.33 million $ 686,206
Sep 19, 2023 $ 0.108
+1.62%
$ 13.4 million $ 729,065
Sep 18, 2023 $ 0.107
-1.87%
$ 13.18 million $ 1.25 million
Sep 17, 2023 $ 0.109
+0.35%
$ 13.43 million $ 2.05 million
Sep 16, 2023 $ 0.108
+5.59%
$ 13.39 million $ 1.87 million
Sep 15, 2023 $ 0.102
+1.27%
$ 12.68 million $ 688,101
Sep 14, 2023 $ 0.101
-0.04%
$ 12.52 million $ 619,074
Sep 13, 2023 $ 0.101
+2.07%
$ 12.53 million $ 515,874
Sep 12, 2023 $ 0.0992
+0.61%
$ 12.27 million $ 705,310
Sep 11, 2023 $ 0.0986
-5.00%
$ 12.2 million $ 1.3 million
Sep 10, 2023 $ 0.104
-4.75%
$ 12.84 million $ 1.42 million
Sep 9, 2023 $ 0.109
-0.97%
$ 13.48 million $ 545,266
Sep 8, 2023 $ 0.11
-0.39%
$ 13.61 million $ 986,487
Sep 7, 2023 $ 0.11
+2.51%
$ 13.67 million $ 1.19 million
Sep 6, 2023 $ 0.108
-0.14%
$ 13.33 million $ 6 million
Sep 5, 2023 $ 0.108
+3.37%
$ 13.35 million $ 1.32 million
Sep 4, 2023 $ 0.104
+1.57%
$ 12.92 million $ 1.69 million
Sep 3, 2023 $ 0.103
-0.83%
$ 12.72 million $ 529,641
Sep 2, 2023 $ 0.104
+1.27%
$ 12.82 million $ 682,985
Sep 1, 2023 $ 0.102
-0.22%
$ 12.66 million $ 967,205
Aug 31, 2023 $ 0.103
-1.50%
$ 12.69 million $ 812,331
Aug 30, 2023 $ 0.104
-1.70%
$ 12.88 million $ 701,556
Aug 29, 2023 $ 0.106
+1.62%
$ 13.11 million $ 944,776
Aug 28, 2023 $ 0.104
+0.29%
$ 12.9 million $ 1.09 million
Aug 27, 2023 $ 0.104
-1.66%
$ 12.86 million $ 1.12 million
Aug 26, 2023 $ 0.106
-0.54%
$ 13.08 million $ 1.93 million
Aug 25, 2023 $ 0.106
-4.08%
$ 13.15 million $ 8.1 million
Aug 24, 2023 $ 0.111
+5.27%
$ 13.71 million $ 3.74 million
Aug 23, 2023 $ 0.105
+1.70%
$ 13.02 million $ 1.13 million
Aug 22, 2023 $ 0.103
-5.12%
$ 12.8 million $ 1.83 million