Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
0.4552 USDT |
0.1000 KAVA |
0.4552 USDT |
0.4552 USDT |
0.4552 USDT |
0.4552 USDT |
| 2025-04-21 |
0.4154 USDT |
0.2000 KAVA |
0.4191 USDT |
0.4116 USDT |
0.4191 USDT |
0.4116 USDT |
| 2025-04-20 |
0.4118 USDT |
0.1000 KAVA |
0.4118 USDT |
0.4118 USDT |
0.4118 USDT |
0.4118 USDT |
| 2025-04-19 |
0.4190 USDT |
0.1000 KAVA |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
| 2025-04-08 |
0.4080 USDT |
60.0000 KAVA |
0.4080 USDT |
0.4080 USDT |
0.4080 USDT |
0.4080 USDT |
| 2025-04-07 |
0.4190 USDT |
58.6000 KAVA |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
| 2025-04-02 |
0.3745 USDT |
52.9000 KAVA |
0.3798 USDT |
0.3565 USDT |
0.3926 USDT |
0.3926 USDT |
| 2025-04-01 |
0.3680 USDT |
41.5000 KAVA |
0.4243 USDT |
0.3512 USDT |
0.4243 USDT |
0.3942 USDT |
| 2025-03-26 |
0.4895 USDT |
2.0000 KAVA |
0.4895 USDT |
0.4895 USDT |
0.4895 USDT |
0.4895 USDT |
| 2025-03-24 |
0.4914 USDT |
17.9000 KAVA |
0.5048 USDT |
0.4863 USDT |
0.5048 USDT |
0.4973 USDT |
| 2025-03-21 |
0.5559 USDT |
15.1000 KAVA |
0.5559 USDT |
0.5559 USDT |
0.5559 USDT |
0.5559 USDT |
| 2025-03-20 |
0.5233 USDT |
6.5000 KAVA |
0.5232 USDT |
0.5232 USDT |
0.5273 USDT |
0.5251 USDT |
| 2025-03-18 |
0.4911 USDT |
36.0000 KAVA |
0.4911 USDT |
0.4911 USDT |
0.4911 USDT |
0.4911 USDT |
| 2025-03-13 |
0.4242 USDT |
10.0000 KAVA |
0.4242 USDT |
0.4242 USDT |
0.4242 USDT |
0.4242 USDT |
| 2025-03-11 |
0.4257 USDT |
25.2000 KAVA |
0.4238 USDT |
0.4238 USDT |
0.4291 USDT |
0.4291 USDT |
| 2025-03-10 |
0.3897 USDT |
0.1000 KAVA |
0.3897 USDT |
0.3897 USDT |
0.3897 USDT |
0.3897 USDT |
| 2025-02-27 |
0.4024 USDT |
0.4000 KAVA |
0.3969 USDT |
0.3969 USDT |
0.4049 USDT |
0.4049 USDT |
| 2025-02-26 |
0.3969 USDT |
0.1000 KAVA |
0.3969 USDT |
0.3969 USDT |
0.3969 USDT |
0.3969 USDT |
| 2025-02-21 |
0.4442 USDT |
0.1000 KAVA |
0.4442 USDT |
0.4442 USDT |
0.4442 USDT |
0.4442 USDT |
| 2025-02-11 |
0.4673 USDT |
55.3000 KAVA |
0.4601 USDT |
0.4601 USDT |
0.4928 USDT |
0.4928 USDT |
| 2025-02-09 |
0.4175 USDT |
0.6000 KAVA |
0.4000 USDT |
0.4000 USDT |
0.4648 USDT |
0.4648 USDT |
| 2025-02-07 |
0.4645 USDT |
30.0000 KAVA |
0.4200 USDT |
0.4200 USDT |
0.4648 USDT |
0.4648 USDT |
| 2025-02-03 |
0.3862 USDT |
0.4000 KAVA |
0.3600 USDT |
0.3600 USDT |
0.4648 USDT |
0.3600 USDT |
| 2025-02-02 |
0.4250 USDT |
0.5000 KAVA |
0.4100 USDT |
0.4100 USDT |
0.4648 USDT |
0.4648 USDT |
| 2025-02-01 |
0.4200 USDT |
6.3000 KAVA |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
| 2025-01-31 |
0.4026 USDT |
17.2000 KAVA |
0.4000 USDT |
0.3610 USDT |
0.4200 USDT |
0.4199 USDT |
| 2025-01-30 |
0.4195 USDT |
3.6000 KAVA |
0.4196 USDT |
0.4195 USDT |
0.4196 USDT |
0.4195 USDT |
| 2025-01-29 |
0.4198 USDT |
14.6000 KAVA |
0.4198 USDT |
0.4198 USDT |
0.4198 USDT |
0.4198 USDT |
| 2025-01-28 |
0.4200 USDT |
13.5000 KAVA |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
| 2025-01-27 |
0.4459 USDT |
99.3000 KAVA |
0.4176 USDT |
0.2305 USDT |
0.9800 USDT |
0.4500 USDT |
| 2025-01-26 |
0.2295 USDT |
8.2000 KAVA |
0.2295 USDT |
0.2295 USDT |
0.2295 USDT |
0.2295 USDT |
| 2025-01-25 |
0.4385 USDT |
0.9000 KAVA |
0.4384 USDT |
0.4384 USDT |
0.4386 USDT |
0.4386 USDT |
| 2025-01-24 |
0.4528 USDT |
0.2000 KAVA |
0.4498 USDT |
0.4498 USDT |
0.4558 USDT |
0.4558 USDT |
| 2025-01-23 |
0.4613 USDT |
14.1000 KAVA |
0.4722 USDT |
0.4477 USDT |
0.4722 USDT |
0.4477 USDT |
| 2025-01-22 |
0.4587 USDT |
105.5000 KAVA |
0.4791 USDT |
0.4241 USDT |
0.4807 USDT |
0.4785 USDT |
| 2025-01-20 |
0.4372 USDT |
0.2000 KAVA |
0.4372 USDT |
0.4372 USDT |
0.4372 USDT |
0.4372 USDT |
| 2025-01-19 |
0.4705 USDT |
0.2000 KAVA |
0.4768 USDT |
0.4642 USDT |
0.4768 USDT |
0.4642 USDT |
| 2025-01-18 |
0.4737 USDT |
1.0000 KAVA |
0.4737 USDT |
0.4737 USDT |
0.4737 USDT |
0.4737 USDT |
| 2025-01-17 |
0.5009 USDT |
0.4000 KAVA |
0.5009 USDT |
0.5009 USDT |
0.5009 USDT |
0.5009 USDT |
| 2025-01-16 |
0.4815 USDT |
0.1000 KAVA |
0.4815 USDT |
0.4815 USDT |
0.4815 USDT |
0.4815 USDT |
| 2025-01-15 |
0.4788 USDT |
0.5000 KAVA |
0.4782 USDT |
0.4782 USDT |
0.4789 USDT |
0.4789 USDT |
| 2025-01-14 |
0.4586 USDT |
0.4000 KAVA |
0.4586 USDT |
0.4586 USDT |
0.4586 USDT |
0.4586 USDT |
| 2025-01-13 |
0.4421 USDT |
0.1000 KAVA |
0.4421 USDT |
0.4421 USDT |
0.4421 USDT |
0.4421 USDT |
| 2025-01-12 |
0.4608 USDT |
0.5000 KAVA |
0.4608 USDT |
0.4608 USDT |
0.4608 USDT |
0.4608 USDT |
| 2025-01-11 |
0.4820 USDT |
0.4000 KAVA |
0.4820 USDT |
0.4820 USDT |
0.4820 USDT |
0.4820 USDT |
| 2025-01-10 |
0.4847 USDT |
0.7000 KAVA |
0.4847 USDT |
0.4847 USDT |
0.4847 USDT |
0.4847 USDT |
| 2025-01-09 |
0.5164 USDT |
4.7000 KAVA |
0.4971 USDT |
0.4940 USDT |
0.5190 USDT |
0.5190 USDT |
| 2025-01-08 |
0.4800 USDT |
0.9000 KAVA |
0.4786 USDT |
0.4786 USDT |
0.4874 USDT |
0.4874 USDT |
| 2025-01-07 |
0.5224 USDT |
0.1000 KAVA |
0.5224 USDT |
0.5224 USDT |
0.5224 USDT |
0.5224 USDT |
| 2025-01-06 |
0.5322 USDT |
1.3000 KAVA |
0.5322 USDT |
0.5322 USDT |
0.5322 USDT |
0.5322 USDT |