Kava Lend Historical Data

HARD Page 23
Download
Date Close Price change Market cap Trading volume
Mar 24, 2023 $ 0.171
-3.48%
$ 21.16 million $ 2.7 million
Mar 23, 2023 $ 0.177
+2.52%
$ 21.93 million $ 1.97 million
Mar 22, 2023 $ 0.173
-5.28%
$ 21.39 million $ 3.48 million
Mar 21, 2023 $ 0.182
-0.98%
$ 22.58 million $ 3.01 million
Mar 20, 2023 $ 0.184
-4.35%
$ 22.8 million $ 5.71 million
Mar 19, 2023 $ 0.193
+3.97%
$ 23.84 million $ 12.06 million
Mar 18, 2023 $ 0.185
-0.37%
$ 22.93 million $ 4.24 million
Mar 17, 2023 $ 0.186
+5.42%
$ 23.01 million $ 4.51 million
Mar 16, 2023 $ 0.176
+0.05%
$ 21.83 million $ 2.98 million
Mar 15, 2023 $ 0.176
-2.50%
$ 21.81 million $ 3.93 million
Mar 14, 2023 $ 0.181
+4.48%
$ 22.38 million $ 3.43 million
Mar 13, 2023 $ 0.173
+2.77%
$ 21.41 million $ 3.83 million
Mar 12, 2023 $ 0.168
+5.78%
$ 20.83 million $ 2.12 million
Mar 11, 2023 $ 0.159
-7.01%
$ 19.69 million $ 5.56 million
Mar 10, 2023 $ 0.171
+4.08%
$ 21.19 million $ 4.25 million
Mar 9, 2023 $ 0.165
-8.27%
$ 20.36 million $ 4.27 million
Mar 8, 2023 $ 0.179
-0.31%
$ 22.2 million $ 9.28 million
Mar 7, 2023 $ 0.18
-3.18%
$ 22.27 million $ 3.5 million
Mar 6, 2023 $ 0.186
-0.77%
$ 23.01 million $ 3.11 million
Mar 5, 2023 $ 0.187
+2.04%
$ 23.19 million $ 2.25 million
Mar 4, 2023 $ 0.184
-2.07%
$ 22.72 million $ 2.23 million
Mar 3, 2023 $ 0.187
-7.17%
$ 23.2 million $ 4.21 million
Mar 2, 2023 $ 0.202
-2.65%
$ 25.01 million $ 2.5 million
Mar 1, 2023 $ 0.208
+2.84%
$ 25.68 million $ 4.66 million
Feb 28, 2023 $ 0.202
-5.85%
$ 24.97 million $ 5.73 million
Feb 27, 2023 $ 0.214
+3.63%
$ 26.51 million $ 7.31 million
Feb 26, 2023 $ 0.207
+3.04%
$ 25.57 million $ 2.28 million
Feb 25, 2023 $ 0.201
-1.00%
$ 24.82 million $ 2.79 million
Feb 24, 2023 $ 0.203
-5.08%
$ 25.07 million $ 3.17 million
Feb 23, 2023 $ 0.213
-0.40%
$ 26.39 million $ 4.42 million
Feb 22, 2023 $ 0.214
-2.72%
$ 26.49 million $ 3.59 million
Feb 21, 2023 $ 0.22
-2.40%
$ 27.23 million $ 7.42 million
Feb 20, 2023 $ 0.225
+3.26%
$ 27.9 million $ 8.26 million
Feb 19, 2023 $ 0.218
-7.45%
$ 27.01 million $ 8.27 million
Feb 18, 2023 $ 0.237
+9.84%
$ 29.27 million $ 22.71 million
Feb 17, 2023 $ 0.215
+3.82%
$ 26.65 million $ 15.87 million
Feb 16, 2023 $ 0.208
+9.79%
$ 25.74 million $ 47.18 million
Feb 15, 2023 $ 0.189
+3.75%
$ 23.45 million $ 2.54 million
Feb 14, 2023 $ 0.183
+2.74%
$ 22.6 million $ 1.53 million
Feb 13, 2023 $ 0.178
-7.20%
$ 21.99 million $ 3.32 million
Feb 12, 2023 $ 0.191
-1.13%
$ 23.69 million $ 1.56 million
Feb 11, 2023 $ 0.194
+1.84%
$ 23.96 million $ 1.15 million
Feb 10, 2023 $ 0.19
-1.89%
$ 23.53 million $ 1.49 million
Feb 9, 2023 $ 0.194
-5.08%
$ 23.98 million $ 2.2 million
Feb 8, 2023 $ 0.204
-3.02%
$ 25.27 million $ 2.23 million
Feb 7, 2023 $ 0.211
+6.56%
$ 26.06 million $ 2.65 million
Feb 6, 2023 $ 0.198
+0.30%
$ 24.45 million $ 2.15 million
Feb 5, 2023 $ 0.197
-4.50%
$ 24.37 million $ 3.41 million
Feb 4, 2023 $ 0.206
+3.34%
$ 25.52 million $ 3.43 million
Feb 3, 2023 $ 0.199
+1.66%
$ 24.68 million $ 2.9 million