Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
0.4565 USDT |
0.2000 KAVA |
0.4565 USDT |
0.4565 USDT |
0.4565 USDT |
0.4565 USDT |
| 2024-11-19 |
0.7511 USDT |
54.8000 KAVA |
0.4819 USDT |
0.4609 USDT |
0.8000 USDT |
0.8000 USDT |
| 2024-11-18 |
0.4698 USDT |
0.4000 KAVA |
0.4681 USDT |
0.4681 USDT |
0.4712 USDT |
0.4699 USDT |
| 2024-11-17 |
0.3948 USDT |
27.1000 KAVA |
0.4151 USDT |
0.2100 USDT |
0.4713 USDT |
0.4713 USDT |
| 2024-11-16 |
0.4028 USDT |
0.4000 KAVA |
0.4018 USDT |
0.4018 USDT |
0.4038 USDT |
0.4038 USDT |
| 2024-11-13 |
0.4039 USDT |
0.7000 KAVA |
0.4057 USDT |
0.3996 USDT |
0.4085 USDT |
0.3996 USDT |
| 2024-11-12 |
0.3818 USDT |
8.6000 KAVA |
0.4200 USDT |
0.3669 USDT |
0.4339 USDT |
0.3958 USDT |
| 2024-11-10 |
0.3884 USDT |
10.2000 KAVA |
0.3644 USDT |
0.3644 USDT |
0.3909 USDT |
0.3909 USDT |
| 2024-11-06 |
0.3088 USDT |
0.1000 KAVA |
0.3088 USDT |
0.3088 USDT |
0.3088 USDT |
0.3088 USDT |
| 2024-11-03 |
0.3088 USDT |
0.5000 KAVA |
0.3088 USDT |
0.3088 USDT |
0.3088 USDT |
0.3088 USDT |
| 2024-11-01 |
0.3249 USDT |
1.9000 KAVA |
0.3134 USDT |
0.3134 USDT |
0.3399 USDT |
0.3399 USDT |
| 2024-10-31 |
0.3439 USDT |
5.8000 KAVA |
0.3439 USDT |
0.3439 USDT |
0.3439 USDT |
0.3439 USDT |
| 2024-10-30 |
0.3431 USDT |
0.6000 KAVA |
0.3385 USDT |
0.3385 USDT |
0.3474 USDT |
0.3474 USDT |
| 2024-10-29 |
0.3244 USDT |
111.4000 KAVA |
0.3323 USDT |
0.3243 USDT |
0.3323 USDT |
0.3243 USDT |
| 2024-10-28 |
0.3270 USDT |
0.8000 KAVA |
0.3174 USDT |
0.3174 USDT |
0.3284 USDT |
0.3284 USDT |
| 2024-10-27 |
0.3397 USDT |
0.8000 KAVA |
0.3397 USDT |
0.3397 USDT |
0.3397 USDT |
0.3397 USDT |
| 2024-10-26 |
0.3336 USDT |
3.1000 KAVA |
0.3324 USDT |
0.3324 USDT |
0.3356 USDT |
0.3325 USDT |
| 2024-10-25 |
0.3670 USDT |
9.3000 KAVA |
0.3635 USDT |
0.3404 USDT |
0.3724 USDT |
0.3504 USDT |
| 2024-10-24 |
0.3573 USDT |
0.2000 KAVA |
0.3606 USDT |
0.3540 USDT |
0.3606 USDT |
0.3540 USDT |
| 2024-10-23 |
0.3441 USDT |
31.0000 KAVA |
0.3539 USDT |
0.3422 USDT |
0.3539 USDT |
0.3422 USDT |
| 2024-10-22 |
0.3599 USDT |
0.4000 KAVA |
0.3599 USDT |
0.3598 USDT |
0.3599 USDT |
0.3598 USDT |
| 2024-10-21 |
0.3795 USDT |
100.0000 KAVA |
0.3796 USDT |
0.3705 USDT |
0.3796 USDT |
0.3705 USDT |
| 2024-10-20 |
0.3776 USDT |
5.0000 KAVA |
0.3760 USDT |
0.3713 USDT |
0.3875 USDT |
0.3771 USDT |
| 2024-10-19 |
0.3691 USDT |
0.4000 KAVA |
0.3669 USDT |
0.3668 USDT |
0.3714 USDT |
0.3713 USDT |
| 2024-10-17 |
0.3584 USDT |
2.4000 KAVA |
0.3696 USDT |
0.3533 USDT |
0.3696 USDT |
0.3533 USDT |
| 2024-10-16 |
0.3697 USDT |
1.1000 KAVA |
0.3728 USDT |
0.3655 USDT |
0.3756 USDT |
0.3750 USDT |
| 2024-10-15 |
0.3781 USDT |
5.7000 KAVA |
0.3610 USDT |
0.3610 USDT |
0.3870 USDT |
0.3870 USDT |
| 2024-10-14 |
0.3530 USDT |
6.7000 KAVA |
0.3414 USDT |
0.3414 USDT |
0.3537 USDT |
0.3537 USDT |
| 2024-10-13 |
0.3366 USDT |
0.6000 KAVA |
0.3441 USDT |
0.3322 USDT |
0.3441 USDT |
0.3322 USDT |
| 2024-10-12 |
0.3508 USDT |
0.7000 KAVA |
0.3487 USDT |
0.3476 USDT |
0.3546 USDT |
0.3476 USDT |
| 2024-10-11 |
0.3424 USDT |
1.4000 KAVA |
0.3297 USDT |
0.3297 USDT |
0.3562 USDT |
0.3428 USDT |
| 2024-10-10 |
0.3202 USDT |
124.2000 KAVA |
0.3293 USDT |
0.3195 USDT |
0.3393 USDT |
0.3195 USDT |
| 2024-10-09 |
0.3293 USDT |
1.6000 KAVA |
0.3294 USDT |
0.3287 USDT |
0.3297 USDT |
0.3297 USDT |
| 2024-10-07 |
0.3470 USDT |
31.2000 KAVA |
0.3415 USDT |
0.3415 USDT |
0.3473 USDT |
0.3473 USDT |
| 2024-10-05 |
0.3362 USDT |
29.8000 KAVA |
0.3362 USDT |
0.3362 USDT |
0.3362 USDT |
0.3362 USDT |
| 2024-10-04 |
0.3198 USDT |
13.8000 KAVA |
0.3198 USDT |
0.3198 USDT |
0.3198 USDT |
0.3198 USDT |
| 2024-10-03 |
0.3090 USDT |
3.0000 KAVA |
0.3090 USDT |
0.3090 USDT |
0.3090 USDT |
0.3090 USDT |
| 2024-10-02 |
0.3223 USDT |
9.7000 KAVA |
0.3458 USDT |
0.3221 USDT |
0.3458 USDT |
0.3221 USDT |
| 2024-10-01 |
0.3334 USDT |
2.8000 KAVA |
0.3437 USDT |
0.3254 USDT |
0.3437 USDT |
0.3254 USDT |
| 2024-09-27 |
0.3858 USDT |
0.4000 KAVA |
0.3858 USDT |
0.3857 USDT |
0.3858 USDT |
0.3857 USDT |
| 2024-09-20 |
0.3769 USDT |
0.1000 KAVA |
0.3769 USDT |
0.3769 USDT |
0.3769 USDT |
0.3769 USDT |
| 2024-09-19 |
0.4094 USDT |
4,067.5000 KAVA |
0.3548 USDT |
0.3548 USDT |
0.4095 USDT |
0.3897 USDT |
| 2024-09-18 |
0.3259 USDT |
4,927.6000 KAVA |
0.3245 USDT |
0.3235 USDT |
0.3328 USDT |
0.3325 USDT |
| 2024-09-14 |
0.3144 USDT |
8.3000 KAVA |
0.3144 USDT |
0.3144 USDT |
0.3144 USDT |
0.3144 USDT |
| 2024-09-11 |
0.3012 USDT |
12.3000 KAVA |
0.3006 USDT |
0.3006 USDT |
0.3068 USDT |
0.3068 USDT |
| 2024-09-08 |
0.2860 USDT |
9.1000 KAVA |
0.2807 USDT |
0.2807 USDT |
0.2860 USDT |
0.2860 USDT |
| 2024-09-07 |
0.2782 USDT |
0.1000 KAVA |
0.2782 USDT |
0.2782 USDT |
0.2782 USDT |
0.2782 USDT |
| 2024-09-06 |
0.2714 USDT |
2.4000 KAVA |
0.2822 USDT |
0.2688 USDT |
0.2822 USDT |
0.2688 USDT |
| 2024-09-05 |
0.2855 USDT |
2.0000 KAVA |
0.2855 USDT |
0.2855 USDT |
0.2855 USDT |
0.2855 USDT |
| 2024-09-04 |
0.2872 USDT |
15.2000 KAVA |
0.2838 USDT |
0.2791 USDT |
0.2891 USDT |
0.2891 USDT |