Kava Lend Historical Data

HARD Page 27
Download
Date Close Price change Market cap Trading volume
Sep 5, 2022 $ 0.199
-1.33%
$ 24.63 million $ 5.01 million
Sep 4, 2022 $ 0.202
+0.00%
$ 24.96 million $ 1.59 million
Sep 3, 2022 $ 0.202
+0.22%
$ 24.96 million $ 1.73 million
Sep 2, 2022 $ 0.201
-0.31%
$ 24.9 million $ 9.61 million
Sep 1, 2022 $ 0.202
+0.16%
$ 24.97 million $ 9.99 million
Aug 31, 2022 $ 0.201
-1.18%
$ 24.93 million $ 2.46 million
Aug 30, 2022 $ 0.204
+0.36%
$ 25.23 million $ 3.51 million
Aug 29, 2022 $ 0.203
+4.02%
$ 25.14 million $ 5.07 million
Aug 28, 2022 $ 0.195
-2.43%
$ 24.17 million $ 1.5 million
Aug 27, 2022 $ 0.2
+1.76%
$ 24.77 million $ 7.04 million
Aug 26, 2022 $ 0.197
-9.81%
$ 24.34 million $ 2.93 million
Aug 25, 2022 $ 0.218
+0.53%
$ 26.99 million $ 5.59 million
Aug 24, 2022 $ 0.217
+2.78%
$ 26.85 million $ 5.28 million
Aug 23, 2022 $ 0.211
+0.68%
$ 26.13 million $ 1.66 million
Aug 22, 2022 $ 0.21
-3.15%
$ 25.95 million $ 3.97 million
Aug 21, 2022 $ 0.217
+2.60%
$ 26.79 million $ 2.21 million
Aug 20, 2022 $ 0.211
-0.88%
$ 26.12 million $ 2.28 million
Aug 19, 2022 $ 0.213
-7.90%
$ 26.35 million $ 2.51 million
Aug 18, 2022 $ 0.231
-1.23%
$ 28.61 million $ 10.95 million
Aug 17, 2022 $ 0.234
-4.43%
$ 28.96 million $ 5.46 million
Aug 16, 2022 $ 0.245
-5.60%
$ 30.3 million $ 5.52 million
Aug 15, 2022 $ 0.259
-2.44%
$ 32.1 million $ 3.95 million
Aug 14, 2022 $ 0.266
-2.57%
$ 32.89 million $ 6.52 million
Aug 13, 2022 $ 0.273
+0.10%
$ 33.76 million $ 2.28 million
Aug 12, 2022 $ 0.272
+3.95%
$ 33.72 million $ 19.54 million
Aug 11, 2022 $ 0.262
-0.60%
$ 32.43 million $ 3.2 million
Aug 10, 2022 $ 0.264
+1.20%
$ 32.62 million $ 3.52 million
Aug 9, 2022 $ 0.261
-7.15%
$ 32.25 million $ 9.38 million
Aug 8, 2022 $ 0.281
+5.00%
$ 34.74 million $ 15.33 million
Aug 7, 2022 $ 0.267
-0.72%
$ 33.09 million $ 4.33 million
Aug 6, 2022 $ 0.269
-1.43%
$ 33.33 million $ 4.51 million
Aug 5, 2022 $ 0.273
+0.61%
$ 33.81 million $ 6.55 million
Aug 4, 2022 $ 0.272
+0.03%
$ 33.62 million $ 4.18 million
Aug 3, 2022 $ 0.272
+2.21%
$ 33.61 million $ 6.91 million
Aug 2, 2022 $ 0.266
-2.42%
$ 32.88 million $ 10.7 million
Aug 1, 2022 $ 0.272
-1.24%
$ 33.7 million $ 3.74 million
Jul 31, 2022 $ 0.276
-0.63%
$ 34.12 million $ 4.2 million
Jul 30, 2022 $ 0.277
-7.17%
$ 34.34 million $ 11.96 million
Jul 29, 2022 $ 0.299
+4.70%
$ 36.99 million $ 5.19 million
Jul 28, 2022 $ 0.286
+9.03%
$ 35.33 million $ 22.85 million
Jul 27, 2022 $ 0.262
+3.28%
$ 32.4 million $ 3.68 million
Jul 26, 2022 $ 0.253
+2.64%
$ 31.36 million $ 9.48 million
Jul 25, 2022 $ 0.247
-5.27%
$ 30.57 million $ 5.84 million
Jul 24, 2022 $ 0.26
+9.61%
$ 32.24 million $ 31.23 million
Jul 23, 2022 $ 0.238
-1.85%
$ 29.41 million $ 10.57 million
Jul 22, 2022 $ 0.242
+4.47%
$ 29.96 million $ 15.48 million
Jul 21, 2022 $ 0.232
+2.71%
$ 28.66 million $ 1.87 million
Jul 20, 2022 $ 0.225
-7.24%
$ 27.9 million $ 4.92 million
Jul 19, 2022 $ 0.243
-0.04%
$ 30.08 million $ 3.82 million
Jul 18, 2022 $ 0.243
+8.37%
$ 30.1 million $ 4.19 million