Kava Lend Historical Data

HARD Page 22
Download
Date Close Price change Market cap Trading volume
May 13, 2023 $ 0.147
+2.51%
$ 18.15 million $ 857,889
May 12, 2023 $ 0.143
+3.08%
$ 17.72 million $ 1.49 million
May 11, 2023 $ 0.139
-5.82%
$ 17.19 million $ 2.16 million
May 10, 2023 $ 0.148
+0.99%
$ 18.25 million $ 1.97 million
May 9, 2023 $ 0.146
+1.73%
$ 18.07 million $ 1.74 million
May 8, 2023 $ 0.143
-8.75%
$ 17.74 million $ 1.75 million
May 7, 2023 $ 0.157
-0.05%
$ 19.44 million $ 1.07 million
May 6, 2023 $ 0.157
-2.95%
$ 19.45 million $ 1.94 million
May 5, 2023 $ 0.162
-0.14%
$ 20.03 million $ 1.19 million
May 4, 2023 $ 0.162
-1.12%
$ 20.06 million $ 2.05 million
May 3, 2023 $ 0.164
+0.27%
$ 20.28 million $ 2.01 million
May 2, 2023 $ 0.163
+1.26%
$ 20.23 million $ 2.25 million
May 1, 2023 $ 0.161
-5.03%
$ 19.98 million $ 2.28 million
Apr 30, 2023 $ 0.17
-1.75%
$ 21.04 million $ 1.54 million
Apr 29, 2023 $ 0.173
+2.34%
$ 21.4 million $ 2.7 million
Apr 28, 2023 $ 0.169
-0.55%
$ 20.89 million $ 1.39 million
Apr 27, 2023 $ 0.17
+1.47%
$ 21.01 million $ 2.06 million
Apr 26, 2023 $ 0.167
-2.20%
$ 20.71 million $ 2.24 million
Apr 25, 2023 $ 0.171
+0.12%
$ 21.16 million $ 1.6 million
Apr 24, 2023 $ 0.171
-0.53%
$ 21.13 million $ 1.63 million
Apr 23, 2023 $ 0.172
-0.86%
$ 21.25 million $ 2.09 million
Apr 22, 2023 $ 0.173
+3.22%
$ 21.43 million $ 2.22 million
Apr 21, 2023 $ 0.168
-6.41%
$ 20.77 million $ 2.03 million
Apr 20, 2023 $ 0.179
-4.67%
$ 22.19 million $ 2.92 million
Apr 19, 2023 $ 0.188
-5.32%
$ 23.28 million $ 4.14 million
Apr 18, 2023 $ 0.199
+2.89%
$ 24.59 million $ 6.07 million
Apr 17, 2023 $ 0.193
-2.35%
$ 23.9 million $ 4.31 million
Apr 16, 2023 $ 0.198
+3.11%
$ 24.46 million $ 3.77 million
Apr 15, 2023 $ 0.192
+0.50%
$ 23.72 million $ 2.75 million
Apr 14, 2023 $ 0.191
-0.22%
$ 23.6 million $ 3.78 million
Apr 13, 2023 $ 0.191
+0.99%
$ 23.66 million $ 2.98 million
Apr 12, 2023 $ 0.189
+1.29%
$ 23.43 million $ 5.05 million
Apr 11, 2023 $ 0.187
-0.52%
$ 23.12 million $ 2.65 million
Apr 10, 2023 $ 0.188
-1.97%
$ 23.24 million $ 5.67 million
Apr 9, 2023 $ 0.192
+2.68%
$ 23.71 million $ 13.85 million
Apr 8, 2023 $ 0.187
+5.59%
$ 23.09 million $ 10.01 million
Apr 7, 2023 $ 0.177
-0.54%
$ 21.87 million $ 1.44 million
Apr 6, 2023 $ 0.178
-1.54%
$ 21.99 million $ 3.29 million
Apr 5, 2023 $ 0.18
+0.50%
$ 22.33 million $ 1.94 million
Apr 4, 2023 $ 0.18
+1.63%
$ 22.22 million $ 1.6 million
Apr 3, 2023 $ 0.177
-1.05%
$ 21.88 million $ 2.25 million
Apr 2, 2023 $ 0.179
-4.02%
$ 22.11 million $ 2.86 million
Apr 1, 2023 $ 0.186
+1.28%
$ 23.04 million $ 3.76 million
Mar 31, 2023 $ 0.184
+5.21%
$ 22.75 million $ 2.8 million
Mar 30, 2023 $ 0.175
-1.79%
$ 21.63 million $ 2.12 million
Mar 29, 2023 $ 0.178
+2.96%
$ 22.01 million $ 1.9 million
Mar 28, 2023 $ 0.173
+1.44%
$ 21.38 million $ 1.89 million
Mar 27, 2023 $ 0.17
-2.73%
$ 21.07 million $ 3.11 million
Mar 26, 2023 $ 0.175
+2.27%
$ 21.67 million $ 1.49 million
Mar 25, 2023 $ 0.171
+0.15%
$ 21.19 million $ 2.63 million