Kava Lend Historical Data

HARD Page 8
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $ 0.0225
-28.82%
$ 2.78 million $ 2.59 million
Apr 11, 2025 $ 0.0315
-19.14%
$ 3.9 million $ 3.07 million
Apr 10, 2025 $ 0.039
-73.54%
$ 4.82 million $ 6.85 million
Apr 9, 2025 $ 0.147
-4.77%
$ 18.21 million $ 0
Apr 8, 2025 $ 0.164
+4.19%
$ 20.27 million $ 137
Apr 7, 2025 $ 0.157
+1.82%
$ 19.47 million $ 1.8 million
Apr 6, 2025 $ 0.155
-0.05%
$ 19.13 million $ 1.7 million
Apr 5, 2025 $ 0.155
-1.54%
$ 19.14 million $ 1.52 million
Apr 4, 2025 $ 0.157
+2.50%
$ 19.44 million $ 1.51 million
Apr 3, 2025 $ 0.153
-3.24%
$ 18.97 million $ 4.45 million
Apr 2, 2025 $ 0.158
+5.97%
$ 19.59 million $ 4.25 million
Apr 1, 2025 $ 0.149
-2.14%
$ 18.48 million $ 2.16 million
Mar 31, 2025 $ 0.153
-4.25%
$ 18.88 million $ 4.83 million
Mar 30, 2025 $ 0.159
-2.63%
$ 19.71 million $ 1.56 million
Mar 29, 2025 $ 0.164
-5.23%
$ 20.26 million $ 3.19 million
Mar 28, 2025 $ 0.173
-5.18%
$ 21.36 million $ 2.28 million
Mar 27, 2025 $ 0.182
+0.99%
$ 22.53 million $ 3.56 million
Mar 26, 2025 $ 0.18
-1.84%
$ 22.31 million $ 1.86 million
Mar 25, 2025 $ 0.184
+1.79%
$ 22.74 million $ 2.52 million
Mar 24, 2025 $ 0.18
+2.45%
$ 22.33 million $ 3.5 million
Mar 23, 2025 $ 0.176
+0.27%
$ 21.81 million $ 1.61 million
Mar 22, 2025 $ 0.176
+5.10%
$ 21.74 million $ 2.08 million
Mar 21, 2025 $ 0.167
-4.84%
$ 20.69 million $ 3.42 million
Mar 20, 2025 $ 0.176
+6.84%
$ 21.74 million $ 6.14 million
Mar 19, 2025 $ 0.164
-3.67%
$ 20.35 million $ 2.94 million
Mar 18, 2025 $ 0.171
-1.25%
$ 21.14 million $ 6.23 million
Mar 17, 2025 $ 0.173
+8.02%
$ 21.4 million $ 3.34 million
Mar 16, 2025 $ 0.16
-0.38%
$ 19.81 million $ 4.52 million
Mar 15, 2025 $ 0.161
-1.78%
$ 19.87 million $ 4.37 million
Mar 14, 2025 $ 0.164
+3.87%
$ 20.33 million $ 7.57 million
Mar 13, 2025 $ 0.158
+10.19%
$ 19.57 million $ 8.97 million
Mar 12, 2025 $ 0.143
+1.09%
$ 17.75 million $ 9.81 million
Mar 11, 2025 $ 0.142
+14.94%
$ 17.55 million $ 15.32 million
Mar 10, 2025 $ 0.123
-4.68%
$ 15.27 million $ 2.78 million
Mar 9, 2025 $ 0.129
-11.16%
$ 16.01 million $ 3.57 million
Mar 8, 2025 $ 0.146
-7.62%
$ 18.01 million $ 2.34 million
Mar 7, 2025 $ 0.158
-6.43%
$ 19.5 million $ 3.88 million
Mar 6, 2025 $ 0.168
+17.06%
$ 20.84 million $ 10.39 million
Mar 5, 2025 $ 0.144
-3.15%
$ 17.81 million $ 3.01 million
Mar 4, 2025 $ 0.149
+6.90%
$ 18.4 million $ 3.04 million
Mar 3, 2025 $ 0.139
-3.68%
$ 17.22 million $ 2.52 million
Mar 2, 2025 $ 0.144
+6.20%
$ 17.86 million $ 3 million
Mar 1, 2025 $ 0.136
-2.00%
$ 16.82 million $ 2.36 million
Feb 28, 2025 $ 0.139
+2.05%
$ 17.17 million $ 4.02 million
Feb 27, 2025 $ 0.136
-5.93%
$ 16.83 million $ 3.8 million
Feb 26, 2025 $ 0.145
+8.01%
$ 17.88 million $ 6.63 million
Feb 25, 2025 $ 0.134
+5.54%
$ 16.56 million $ 4.28 million
Feb 24, 2025 $ 0.127
-7.89%
$ 15.68 million $ 3.14 million
Feb 23, 2025 $ 0.138
-3.68%
$ 17.02 million $ 3.01 million
Feb 22, 2025 $ 0.143
+5.73%
$ 17.67 million $ 6.03 million