Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4593 USDT |
1.2000 KAVA |
0.4567 USDT |
0.4567 USDT |
0.4645 USDT |
0.4645 USDT |
| 2024-12-23 |
0.4322 USDT |
0.3000 KAVA |
0.4243 USDT |
0.4243 USDT |
0.4416 USDT |
0.4416 USDT |
| 2024-12-21 |
0.4465 USDT |
0.1000 KAVA |
0.4465 USDT |
0.4465 USDT |
0.4465 USDT |
0.4465 USDT |
| 2024-12-20 |
0.4171 USDT |
86.7000 KAVA |
0.4191 USDT |
0.3915 USDT |
0.4200 USDT |
0.4100 USDT |
| 2024-12-19 |
0.4789 USDT |
5.6000 KAVA |
0.4789 USDT |
0.4789 USDT |
0.4789 USDT |
0.4789 USDT |
| 2024-12-18 |
0.5059 USDT |
5.4000 KAVA |
0.5070 USDT |
0.4915 USDT |
0.5070 USDT |
0.4915 USDT |
| 2024-12-15 |
0.4634 USDT |
2.6000 KAVA |
0.5302 USDT |
0.4515 USDT |
0.5302 USDT |
0.4515 USDT |
| 2024-12-14 |
0.5732 USDT |
0.2000 KAVA |
0.5732 USDT |
0.5732 USDT |
0.5732 USDT |
0.5732 USDT |
| 2024-12-12 |
0.5780 USDT |
2.4000 KAVA |
0.5659 USDT |
0.5659 USDT |
0.5813 USDT |
0.5813 USDT |
| 2024-12-11 |
0.5395 USDT |
6.2000 KAVA |
0.5209 USDT |
0.5087 USDT |
0.5450 USDT |
0.5450 USDT |
| 2024-12-10 |
0.5434 USDT |
12.0000 KAVA |
0.5500 USDT |
0.5236 USDT |
0.5500 USDT |
0.5243 USDT |
| 2024-12-08 |
0.6800 USDT |
0.8000 KAVA |
0.6800 USDT |
0.6800 USDT |
0.6800 USDT |
0.6800 USDT |
| 2024-12-04 |
0.6798 USDT |
0.6000 KAVA |
0.6690 USDT |
0.6690 USDT |
0.7061 USDT |
0.7061 USDT |
| 2024-12-03 |
0.6330 USDT |
45.7000 KAVA |
0.6199 USDT |
0.6199 USDT |
0.6901 USDT |
0.6471 USDT |
| 2024-12-02 |
0.6113 USDT |
1.9000 KAVA |
0.5934 USDT |
0.5763 USDT |
0.6177 USDT |
0.5861 USDT |
| 2024-12-01 |
0.5647 USDT |
17.9000 KAVA |
0.5751 USDT |
0.5603 USDT |
0.5934 USDT |
0.5934 USDT |
| 2024-11-30 |
0.5864 USDT |
0.7000 KAVA |
0.5837 USDT |
0.5780 USDT |
0.5954 USDT |
0.5954 USDT |
| 2024-11-29 |
0.5540 USDT |
0.5000 KAVA |
0.5434 USDT |
0.5434 USDT |
0.5627 USDT |
0.5627 USDT |
| 2024-11-26 |
0.5107 USDT |
1.9000 KAVA |
0.5138 USDT |
0.4842 USDT |
0.5276 USDT |
0.4842 USDT |
| 2024-11-25 |
0.5294 USDT |
0.1000 KAVA |
0.5294 USDT |
0.5294 USDT |
0.5294 USDT |
0.5294 USDT |
| 2024-11-24 |
0.5161 USDT |
1.7000 KAVA |
0.4967 USDT |
0.4967 USDT |
0.5414 USDT |
0.5414 USDT |
| 2024-11-23 |
0.4807 USDT |
1.2000 KAVA |
0.4680 USDT |
0.4680 USDT |
0.4939 USDT |
0.4939 USDT |
| 2024-11-22 |
0.4453 USDT |
0.8000 KAVA |
0.4453 USDT |
0.4453 USDT |
0.4453 USDT |
0.4453 USDT |
| 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 |