Kava Lend Historical Data

HARD Page 9
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $ 0.135
+3.85%
$ 16.72 million $ 4.58 million
Feb 20, 2025 $ 0.13
+5.83%
$ 16.1 million $ 2.97 million
Feb 19, 2025 $ 0.123
+1.66%
$ 15.22 million $ 3.35 million
Feb 18, 2025 $ 0.121
-7.29%
$ 14.98 million $ 5.69 million
Feb 17, 2025 $ 0.131
+4.72%
$ 16.17 million $ 4.84 million
Feb 16, 2025 $ 0.125
-0.41%
$ 15.44 million $ 2.51 million
Feb 15, 2025 $ 0.125
-1.61%
$ 15.5 million $ 2.91 million
Feb 14, 2025 $ 0.127
+1.90%
$ 15.75 million $ 1.59 million
Feb 13, 2025 $ 0.125
-1.96%
$ 15.45 million $ 2.02 million
Feb 12, 2025 $ 0.127
+8.23%
$ 15.76 million $ 5.98 million
Feb 11, 2025 $ 0.118
+2.52%
$ 14.55 million $ 3.14 million
Feb 10, 2025 $ 0.115
+4.05%
$ 14.2 million $ 2.8 million
Feb 9, 2025 $ 0.11
+3.23%
$ 13.64 million $ 2.45 million
Feb 8, 2025 $ 0.107
+0.75%
$ 13.2 million $ 2.73 million
Feb 7, 2025 $ 0.106
+5.39%
$ 13.1 million $ 6.19 million
Feb 6, 2025 $ 0.1
-3.36%
$ 12.42 million $ 2.15 million
Feb 5, 2025 $ 0.104
-2.90%
$ 12.85 million $ 1.71 million
Feb 4, 2025 $ 0.107
-5.33%
$ 13.25 million $ 1.71 million
Feb 3, 2025 $ 0.113
+0.03%
$ 14 million $ 2.57 million
Feb 2, 2025 $ 0.113
-5.14%
$ 14.01 million $ 2.41 million
Feb 1, 2025 $ 0.119
-3.59%
$ 14.77 million $ 2.14 million
Jan 31, 2025 $ 0.124
+2.31%
$ 15.32 million $ 3.02 million
Jan 30, 2025 $ 0.121
+1.53%
$ 14.98 million $ 1.54 million
Jan 29, 2025 $ 0.119
+4.27%
$ 14.75 million $ 1.54 million
Jan 28, 2025 $ 0.115
-9.52%
$ 14.18 million $ 1.94 million
Jan 27, 2025 $ 0.127
-3.29%
$ 15.69 million $ 3.65 million
Jan 26, 2025 $ 0.131
-0.39%
$ 16.21 million $ 1.84 million
Jan 25, 2025 $ 0.132
+1.07%
$ 16.28 million $ 1.88 million
Jan 24, 2025 $ 0.13
-0.70%
$ 16.1 million $ 1.88 million
Jan 23, 2025 $ 0.131
+1.30%
$ 16.19 million $ 5.23 million
Jan 22, 2025 $ 0.129
-2.71%
$ 15.98 million $ 1.92 million
Jan 21, 2025 $ 0.133
-0.75%
$ 16.43 million $ 2.19 million
Jan 20, 2025 $ 0.134
-3.37%
$ 16.55 million $ 3.8 million
Jan 19, 2025 $ 0.138
+8.11%
$ 17.13 million $ 9.3 million
Jan 18, 2025 $ 0.128
-7.94%
$ 15.84 million $ 2.02 million
Jan 17, 2025 $ 0.139
+2.47%
$ 17.21 million $ 1.78 million
Jan 16, 2025 $ 0.136
-3.68%
$ 16.79 million $ 2.97 million
Jan 15, 2025 $ 0.141
+0.06%
$ 17.45 million $ 3.75 million
Jan 14, 2025 $ 0.141
+0.34%
$ 17.44 million $ 6.32 million
Jan 13, 2025 $ 0.14
+10.69%
$ 17.38 million $ 12.89 million
Jan 12, 2025 $ 0.127
-2.11%
$ 15.7 million $ 1.94 million
Jan 11, 2025 $ 0.13
+3.25%
$ 16.03 million $ 7.12 million
Jan 10, 2025 $ 0.126
-1.22%
$ 15.54 million $ 3.63 million
Jan 9, 2025 $ 0.127
-1.46%
$ 15.73 million $ 1.89 million
Jan 8, 2025 $ 0.129
-4.72%
$ 15.98 million $ 2.69 million
Jan 7, 2025 $ 0.136
-7.45%
$ 16.77 million $ 2.6 million
Jan 6, 2025 $ 0.146
+0.44%
$ 18.12 million $ 1.6 million
Jan 5, 2025 $ 0.146
+0.42%
$ 18.06 million $ 1.93 million
Jan 4, 2025 $ 0.145
+1.41%
$ 17.99 million $ 3.45 million
Jan 3, 2025 $ 0.143
+2.06%
$ 17.74 million $ 1.93 million