Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-02 |
0.3021 USDT |
1.2000 KAVA |
0.3021 USDT |
0.3021 USDT |
0.3021 USDT |
0.3021 USDT |
| 2024-09-01 |
0.2987 USDT |
0.4000 KAVA |
0.3033 USDT |
0.2942 USDT |
0.3033 USDT |
0.2942 USDT |
| 2024-08-29 |
0.3180 USDT |
1.7000 KAVA |
0.3180 USDT |
0.3180 USDT |
0.3180 USDT |
0.3180 USDT |
| 2024-08-28 |
0.3198 USDT |
3.1000 KAVA |
0.3166 USDT |
0.3090 USDT |
0.3252 USDT |
0.3090 USDT |
| 2024-08-27 |
0.3364 USDT |
1.8000 KAVA |
0.3418 USDT |
0.2925 USDT |
0.3420 USDT |
0.3397 USDT |
| 2024-08-26 |
0.3657 USDT |
27.7000 KAVA |
0.3660 USDT |
0.3519 USDT |
0.3660 USDT |
0.3519 USDT |
| 2024-08-18 |
0.3118 USDT |
3.2000 KAVA |
0.3118 USDT |
0.3118 USDT |
0.3118 USDT |
0.3118 USDT |
| 2024-08-16 |
0.3051 USDT |
4.5000 KAVA |
0.3110 USDT |
0.3010 USDT |
0.3110 USDT |
0.3010 USDT |
| 2024-08-15 |
0.3210 USDT |
1.2000 KAVA |
0.3210 USDT |
0.3210 USDT |
0.3210 USDT |
0.3210 USDT |
| 2024-08-14 |
0.3319 USDT |
2.0000 KAVA |
0.3328 USDT |
0.3310 USDT |
0.3328 USDT |
0.3310 USDT |
| 2024-08-08 |
0.2960 USDT |
0.1000 KAVA |
0.2960 USDT |
0.2960 USDT |
0.2960 USDT |
0.2960 USDT |
| 2024-08-05 |
0.2739 USDT |
94.3000 KAVA |
0.2855 USDT |
0.2496 USDT |
0.2855 USDT |
0.2787 USDT |
| 2024-08-04 |
0.3242 USDT |
0.1000 KAVA |
0.3242 USDT |
0.3242 USDT |
0.3242 USDT |
0.3242 USDT |
| 2024-08-02 |
0.3571 USDT |
0.2000 KAVA |
0.3589 USDT |
0.3554 USDT |
0.3589 USDT |
0.3554 USDT |
| 2024-08-01 |
0.3822 USDT |
1.2000 KAVA |
0.3901 USDT |
0.3686 USDT |
0.3911 USDT |
0.3686 USDT |
| 2024-07-31 |
0.4096 USDT |
0.6000 KAVA |
0.4059 USDT |
0.4059 USDT |
0.4127 USDT |
0.4127 USDT |
| 2024-07-30 |
0.4104 USDT |
1.0000 KAVA |
0.4147 USDT |
0.3999 USDT |
0.4200 USDT |
0.3999 USDT |
| 2024-07-28 |
0.4253 USDT |
1.9000 KAVA |
0.4253 USDT |
0.4253 USDT |
0.4253 USDT |
0.4253 USDT |
| 2024-07-27 |
0.4303 USDT |
0.2000 KAVA |
0.4293 USDT |
0.4293 USDT |
0.4312 USDT |
0.4312 USDT |
| 2024-07-26 |
0.4201 USDT |
30.9000 KAVA |
0.4085 USDT |
0.4085 USDT |
0.4207 USDT |
0.4198 USDT |
| 2024-07-25 |
0.3870 USDT |
0.5000 KAVA |
0.3875 USDT |
0.3847 USDT |
0.3876 USDT |
0.3847 USDT |
| 2024-07-24 |
0.4022 USDT |
0.1000 KAVA |
0.4022 USDT |
0.4022 USDT |
0.4022 USDT |
0.4022 USDT |
| 2024-07-23 |
0.4179 USDT |
16.3000 KAVA |
0.4039 USDT |
0.4034 USDT |
0.4184 USDT |
0.4095 USDT |
| 2024-07-22 |
0.4177 USDT |
1.2000 KAVA |
0.4181 USDT |
0.4157 USDT |
0.4192 USDT |
0.4157 USDT |
| 2024-07-21 |
0.4175 USDT |
0.6000 KAVA |
0.4180 USDT |
0.4150 USDT |
0.4180 USDT |
0.4150 USDT |
| 2024-07-20 |
0.4275 USDT |
14.0000 KAVA |
0.4275 USDT |
0.4275 USDT |
0.4275 USDT |
0.4275 USDT |
| 2024-07-19 |
0.4166 USDT |
0.5000 KAVA |
0.4166 USDT |
0.4166 USDT |
0.4167 USDT |
0.4167 USDT |
| 2024-07-18 |
0.4077 USDT |
0.5000 KAVA |
0.4077 USDT |
0.4077 USDT |
0.4078 USDT |
0.4078 USDT |
| 2024-07-17 |
0.4272 USDT |
0.2000 KAVA |
0.4274 USDT |
0.4269 USDT |
0.4274 USDT |
0.4269 USDT |
| 2024-07-16 |
0.4146 USDT |
1.2000 KAVA |
0.4198 USDT |
0.4045 USDT |
0.4233 USDT |
0.4231 USDT |
| 2024-07-15 |
0.4059 USDT |
0.8000 KAVA |
0.4070 USDT |
0.4044 USDT |
0.4070 USDT |
0.4044 USDT |
| 2024-07-14 |
0.3988 USDT |
0.8000 KAVA |
0.3973 USDT |
0.3973 USDT |
0.4017 USDT |
0.3978 USDT |
| 2024-07-13 |
0.3965 USDT |
0.5000 KAVA |
0.3935 USDT |
0.3935 USDT |
0.3988 USDT |
0.3976 USDT |
| 2024-07-12 |
0.3832 USDT |
0.9000 KAVA |
0.3832 USDT |
0.3832 USDT |
0.3832 USDT |
0.3832 USDT |
| 2024-07-11 |
0.3971 USDT |
0.2000 KAVA |
0.3977 USDT |
0.3965 USDT |
0.3977 USDT |
0.3965 USDT |
| 2024-07-10 |
0.3864 USDT |
0.3000 KAVA |
0.3863 USDT |
0.3863 USDT |
0.3865 USDT |
0.3865 USDT |
| 2024-07-09 |
0.3845 USDT |
0.2000 KAVA |
0.3878 USDT |
0.3813 USDT |
0.3878 USDT |
0.3813 USDT |
| 2024-07-08 |
0.3690 USDT |
0.8000 KAVA |
0.3703 USDT |
0.3627 USDT |
0.3817 USDT |
0.3817 USDT |
| 2024-07-07 |
0.3788 USDT |
0.6000 KAVA |
0.3765 USDT |
0.3757 USDT |
0.3842 USDT |
0.3757 USDT |
| 2024-07-06 |
0.3791 USDT |
0.5000 KAVA |
0.3641 USDT |
0.3641 USDT |
0.3911 USDT |
0.3905 USDT |
| 2024-07-05 |
0.3346 USDT |
17.3000 KAVA |
0.3596 USDT |
0.3216 USDT |
0.3596 USDT |
0.3324 USDT |
| 2024-07-04 |
0.3762 USDT |
4.0000 KAVA |
0.3987 USDT |
0.3700 USDT |
0.3987 USDT |
0.3766 USDT |
| 2024-07-03 |
0.4146 USDT |
0.5000 KAVA |
0.4332 USDT |
0.4100 USDT |
0.4332 USDT |
0.4100 USDT |
| 2024-07-01 |
0.4420 USDT |
10.1000 KAVA |
0.4421 USDT |
0.4354 USDT |
0.4421 USDT |
0.4354 USDT |
| 2024-06-30 |
0.4346 USDT |
0.1000 KAVA |
0.4346 USDT |
0.4346 USDT |
0.4346 USDT |
0.4346 USDT |
| 2024-06-29 |
0.4376 USDT |
57.0000 KAVA |
0.4376 USDT |
0.4376 USDT |
0.4376 USDT |
0.4376 USDT |
| 2024-06-28 |
0.4390 USDT |
1.8000 KAVA |
0.4390 USDT |
0.4390 USDT |
0.4390 USDT |
0.4390 USDT |
| 2024-06-25 |
0.4683 USDT |
1.9000 KAVA |
0.4683 USDT |
0.4683 USDT |
0.4683 USDT |
0.4683 USDT |
| 2024-06-24 |
0.4431 USDT |
0.9000 KAVA |
0.4398 USDT |
0.4389 USDT |
0.4500 USDT |
0.4500 USDT |
| 2024-06-23 |
0.4636 USDT |
0.5000 KAVA |
0.4722 USDT |
0.4558 USDT |
0.4723 USDT |
0.4558 USDT |