Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-10 |
0.5989 USDT |
0.5000 KAVA |
0.5936 USDT |
0.5928 USDT |
0.6075 USDT |
0.5928 USDT |
| 2023-10-09 |
0.6097 USDT |
14.7000 KAVA |
0.6114 USDT |
0.5784 USDT |
0.6114 USDT |
0.5784 USDT |
| 2023-10-06 |
0.6201 USDT |
0.1000 KAVA |
0.6201 USDT |
0.6201 USDT |
0.6201 USDT |
0.6201 USDT |
| 2023-10-05 |
0.6124 USDT |
11.0000 KAVA |
0.6124 USDT |
0.6124 USDT |
0.6124 USDT |
0.6124 USDT |
| 2023-10-04 |
0.6099 USDT |
0.2000 KAVA |
0.6144 USDT |
0.6054 USDT |
0.6144 USDT |
0.6054 USDT |
| 2023-10-02 |
0.6525 USDT |
16.4000 KAVA |
0.6485 USDT |
0.6254 USDT |
0.6545 USDT |
0.6256 USDT |
| 2023-10-01 |
0.6380 USDT |
0.1000 KAVA |
0.6380 USDT |
0.6380 USDT |
0.6380 USDT |
0.6380 USDT |
| 2023-09-29 |
0.6295 USDT |
29.2000 KAVA |
0.6295 USDT |
0.6295 USDT |
0.6295 USDT |
0.6295 USDT |
| 2023-09-28 |
0.6167 USDT |
3,475.6000 KAVA |
0.6148 USDT |
0.6144 USDT |
0.6292 USDT |
0.6292 USDT |
| 2023-09-27 |
0.6142 USDT |
2,369.6000 KAVA |
0.6194 USDT |
0.6138 USDT |
0.6194 USDT |
0.6138 USDT |
| 2023-09-25 |
0.6326 USDT |
534.7000 KAVA |
0.6228 USDT |
0.6228 USDT |
0.6349 USDT |
0.6323 USDT |
| 2023-09-24 |
0.6227 USDT |
80.3000 KAVA |
0.6254 USDT |
0.6227 USDT |
0.6254 USDT |
0.6227 USDT |
| 2023-09-23 |
0.6245 USDT |
635.9000 KAVA |
0.6245 USDT |
0.6245 USDT |
0.6246 USDT |
0.6246 USDT |
| 2023-09-22 |
0.6311 USDT |
0.2000 KAVA |
0.6275 USDT |
0.6275 USDT |
0.6348 USDT |
0.6348 USDT |
| 2023-09-21 |
0.6336 USDT |
1,263.6000 KAVA |
0.6336 USDT |
0.6336 USDT |
0.6336 USDT |
0.6336 USDT |
| 2023-09-20 |
0.6211 USDT |
405.3000 KAVA |
0.6209 USDT |
0.6209 USDT |
0.6211 USDT |
0.6211 USDT |
| 2023-09-19 |
0.6288 USDT |
2,533.1000 KAVA |
0.6284 USDT |
0.6259 USDT |
0.6427 USDT |
0.6427 USDT |
| 2023-09-18 |
0.6217 USDT |
0.2000 KAVA |
0.6134 USDT |
0.6134 USDT |
0.6300 USDT |
0.6300 USDT |
| 2023-09-17 |
0.6533 USDT |
0.4000 KAVA |
0.6645 USDT |
0.6424 USDT |
0.6645 USDT |
0.6424 USDT |
| 2023-09-16 |
0.6738 USDT |
2.5000 KAVA |
0.6454 USDT |
0.6454 USDT |
0.6818 USDT |
0.6818 USDT |
| 2023-09-15 |
0.6319 USDT |
0.1000 KAVA |
0.6319 USDT |
0.6319 USDT |
0.6319 USDT |
0.6319 USDT |
| 2023-09-13 |
0.6168 USDT |
400.1000 KAVA |
0.6172 USDT |
0.6132 USDT |
0.6175 USDT |
0.6132 USDT |
| 2023-09-12 |
0.6151 USDT |
0.2000 KAVA |
0.6104 USDT |
0.6104 USDT |
0.6198 USDT |
0.6198 USDT |
| 2023-09-11 |
0.6231 USDT |
0.4000 KAVA |
0.6295 USDT |
0.6125 USDT |
0.6295 USDT |
0.6125 USDT |
| 2023-09-10 |
0.6374 USDT |
113.3000 KAVA |
0.6535 USDT |
0.6355 USDT |
0.6535 USDT |
0.6356 USDT |
| 2023-09-08 |
0.6686 USDT |
4.2000 KAVA |
0.6689 USDT |
0.6680 USDT |
0.6689 USDT |
0.6680 USDT |
| 2023-09-07 |
0.6760 USDT |
57.3000 KAVA |
0.6764 USDT |
0.6725 USDT |
0.6832 USDT |
0.6725 USDT |
| 2023-09-06 |
0.6685 USDT |
282.6000 KAVA |
0.6695 USDT |
0.6643 USDT |
0.6695 USDT |
0.6643 USDT |
| 2023-09-05 |
0.6591 USDT |
0.2000 KAVA |
0.6563 USDT |
0.6563 USDT |
0.6620 USDT |
0.6620 USDT |
| 2023-09-04 |
0.6346 USDT |
47.2000 KAVA |
0.6346 USDT |
0.6346 USDT |
0.6503 USDT |
0.6503 USDT |
| 2023-09-03 |
0.6485 USDT |
0.1000 KAVA |
0.6485 USDT |
0.6485 USDT |
0.6485 USDT |
0.6485 USDT |
| 2023-09-02 |
0.6493 USDT |
0.1000 KAVA |
0.6493 USDT |
0.6493 USDT |
0.6493 USDT |
0.6493 USDT |
| 2023-09-01 |
0.6610 USDT |
22,895.3000 KAVA |
0.6555 USDT |
0.6474 USDT |
0.6785 USDT |
0.6488 USDT |
| 2023-08-31 |
0.6674 USDT |
386.9000 KAVA |
0.6955 USDT |
0.6612 USDT |
0.6955 USDT |
0.6674 USDT |
| 2023-08-30 |
0.7065 USDT |
0.2000 KAVA |
0.7045 USDT |
0.7045 USDT |
0.7085 USDT |
0.7085 USDT |
| 2023-08-29 |
0.7047 USDT |
7,679.6000 KAVA |
0.6918 USDT |
0.6813 USDT |
0.7185 USDT |
0.7115 USDT |
| 2023-08-28 |
0.6770 USDT |
0.2000 KAVA |
0.6706 USDT |
0.6706 USDT |
0.6834 USDT |
0.6834 USDT |
| 2023-08-27 |
0.6780 USDT |
0.1000 KAVA |
0.6780 USDT |
0.6780 USDT |
0.6780 USDT |
0.6780 USDT |
| 2023-08-26 |
0.6888 USDT |
0.1000 KAVA |
0.6888 USDT |
0.6888 USDT |
0.6888 USDT |
0.6888 USDT |
| 2023-08-25 |
0.6825 USDT |
0.3000 KAVA |
0.6895 USDT |
0.6776 USDT |
0.6895 USDT |
0.6776 USDT |
| 2023-08-24 |
0.7063 USDT |
0.1000 KAVA |
0.7063 USDT |
0.7063 USDT |
0.7063 USDT |
0.7063 USDT |
| 2023-08-23 |
0.6900 USDT |
0.1000 KAVA |
0.6900 USDT |
0.6900 USDT |
0.6900 USDT |
0.6900 USDT |
| 2023-08-22 |
0.6882 USDT |
133.0000 KAVA |
0.6877 USDT |
0.6667 USDT |
0.6882 USDT |
0.6718 USDT |
| 2023-08-21 |
0.7089 USDT |
0.5000 KAVA |
0.7165 USDT |
0.6885 USDT |
0.7241 USDT |
0.6885 USDT |
| 2023-08-20 |
0.7096 USDT |
0.1000 KAVA |
0.7096 USDT |
0.7096 USDT |
0.7096 USDT |
0.7096 USDT |
| 2023-08-19 |
0.7066 USDT |
315.9000 KAVA |
0.7057 USDT |
0.6939 USDT |
0.7076 USDT |
0.6955 USDT |
| 2023-08-18 |
0.6989 USDT |
0.7000 KAVA |
0.6843 USDT |
0.6843 USDT |
0.7126 USDT |
0.6948 USDT |
| 2023-08-17 |
0.7436 USDT |
0.7000 KAVA |
0.7254 USDT |
0.7254 USDT |
0.7649 USDT |
0.7365 USDT |
| 2023-08-16 |
0.7568 USDT |
0.4000 KAVA |
0.7715 USDT |
0.7425 USDT |
0.7715 USDT |
0.7425 USDT |
| 2023-08-15 |
0.8216 USDT |
0.1000 KAVA |
0.8216 USDT |
0.8216 USDT |
0.8216 USDT |
0.8216 USDT |