Kava Lend Historical Data

HARD Page 25
Download
Date Close Price change Market cap Trading volume
Dec 14, 2022 $ 0.158
-0.20%
$ 19.6 million $ 938,231
Dec 13, 2022 $ 0.159
-1.51%
$ 19.64 million $ 1.78 million
Dec 12, 2022 $ 0.161
-1.16%
$ 19.94 million $ 988,132
Dec 11, 2022 $ 0.163
-1.29%
$ 20.17 million $ 1.45 million
Dec 10, 2022 $ 0.165
-0.76%
$ 20.44 million $ 3.79 million
Dec 9, 2022 $ 0.166
+2.32%
$ 20.59 million $ 2.05 million
Dec 8, 2022 $ 0.163
+2.00%
$ 20.13 million $ 842,517
Dec 7, 2022 $ 0.159
-2.96%
$ 19.73 million $ 1.47 million
Dec 6, 2022 $ 0.164
-1.20%
$ 20.33 million $ 1.18 million
Dec 5, 2022 $ 0.166
-2.50%
$ 20.58 million $ 2.12 million
Dec 4, 2022 $ 0.171
+1.53%
$ 21.11 million $ 2.88 million
Dec 3, 2022 $ 0.168
+0.10%
$ 20.79 million $ 1.61 million
Dec 2, 2022 $ 0.168
-1.75%
$ 20.77 million $ 2.14 million
Dec 1, 2022 $ 0.171
-0.95%
$ 21.14 million $ 1.5 million
Nov 30, 2022 $ 0.172
+5.35%
$ 21.34 million $ 2.59 million
Nov 29, 2022 $ 0.164
+1.93%
$ 20.26 million $ 1.01 million
Nov 28, 2022 $ 0.161
-1.20%
$ 19.87 million $ 5.93 million
Nov 27, 2022 $ 0.163
+1.63%
$ 20.12 million $ 2.23 million
Nov 26, 2022 $ 0.16
+0.55%
$ 19.79 million $ 2.01 million
Nov 25, 2022 $ 0.159
-0.97%
$ 19.68 million $ 1.69 million
Nov 24, 2022 $ 0.161
-1.87%
$ 19.87 million $ 1.51 million
Nov 23, 2022 $ 0.164
+1.28%
$ 20.25 million $ 2.26 million
Nov 22, 2022 $ 0.162
+7.64%
$ 20.01 million $ 3.81 million
Nov 21, 2022 $ 0.15
-1.08%
$ 18.59 million $ 2.42 million
Nov 20, 2022 $ 0.152
+1.78%
$ 18.79 million $ 2.52 million
Nov 19, 2022 $ 0.149
-0.74%
$ 18.46 million $ 710,716
Nov 18, 2022 $ 0.15
-2.03%
$ 18.6 million $ 715,202
Nov 17, 2022 $ 0.153
+0.77%
$ 18.99 million $ 1.2 million
Nov 16, 2022 $ 0.152
+0.70%
$ 18.84 million $ 1.13 million
Nov 15, 2022 $ 0.151
+0.48%
$ 18.71 million $ 2.02 million
Nov 14, 2022 $ 0.15
-1.11%
$ 18.62 million $ 2.83 million
Nov 13, 2022 $ 0.152
+2.54%
$ 18.82 million $ 4 million
Nov 12, 2022 $ 0.148
-0.86%
$ 18.35 million $ 1.49 million
Nov 11, 2022 $ 0.149
-8.58%
$ 18.5 million $ 2.12 million
Nov 10, 2022 $ 0.164
+14.15%
$ 20.25 million $ 2.6 million
Nov 9, 2022 $ 0.143
-19.83%
$ 17.72 million $ 5.85 million
Nov 8, 2022 $ 0.179
-16.09%
$ 22.11 million $ 9.73 million
Nov 7, 2022 $ 0.213
-1.11%
$ 26.35 million $ 3.64 million
Nov 6, 2022 $ 0.216
-1.45%
$ 26.67 million $ 4.82 million
Nov 5, 2022 $ 0.219
+0.05%
$ 27.07 million $ 3.09 million
Nov 4, 2022 $ 0.219
+3.93%
$ 27.05 million $ 3.9 million
Nov 3, 2022 $ 0.21
+6.37%
$ 26.02 million $ 7.09 million
Nov 2, 2022 $ 0.198
-4.07%
$ 24.46 million $ 3.94 million
Nov 1, 2022 $ 0.206
-0.11%
$ 25.5 million $ 3.16 million
Oct 31, 2022 $ 0.206
+0.55%
$ 25.53 million $ 2.24 million
Oct 30, 2022 $ 0.205
-1.24%
$ 25.39 million $ 2.63 million
Oct 29, 2022 $ 0.208
+0.26%
$ 25.71 million $ 3.24 million
Oct 28, 2022 $ 0.207
+0.34%
$ 25.65 million $ 2.37 million
Oct 27, 2022 $ 0.207
-2.44%
$ 25.56 million $ 3 million
Oct 26, 2022 $ 0.212
+0.38%
$ 26.2 million $ 3.62 million