Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.3663 USDT |
21.0000 KAVA |
0.3644 USDT |
0.3644 USDT |
0.3664 USDT |
0.3664 USDT |
| 2025-08-31 |
0.3814 USDT |
5.6000 KAVA |
0.3814 USDT |
0.3814 USDT |
0.3814 USDT |
0.3814 USDT |
| 2025-08-28 |
0.3848 USDT |
2.1000 KAVA |
0.3848 USDT |
0.3848 USDT |
0.3848 USDT |
0.3848 USDT |
| 2025-08-15 |
0.3741 USDT |
18.2000 KAVA |
0.3741 USDT |
0.3741 USDT |
0.3741 USDT |
0.3741 USDT |
| 2025-08-11 |
0.3637 USDT |
55.5000 KAVA |
0.3689 USDT |
0.3602 USDT |
0.3738 USDT |
0.3738 USDT |
| 2025-08-04 |
0.3929 USDT |
961.8000 KAVA |
0.3929 USDT |
0.3929 USDT |
0.3929 USDT |
0.3929 USDT |
| 2025-07-29 |
0.3918 USDT |
0.6000 KAVA |
0.3918 USDT |
0.3918 USDT |
0.3918 USDT |
0.3918 USDT |
| 2025-07-15 |
0.4305 USDT |
58.6000 KAVA |
0.4305 USDT |
0.4305 USDT |
0.4305 USDT |
0.4305 USDT |
| 2025-07-14 |
0.4268 USDT |
60.0000 KAVA |
0.4268 USDT |
0.4268 USDT |
0.4268 USDT |
0.4268 USDT |
| 2025-07-11 |
0.4132 USDT |
1.0000 KAVA |
0.4132 USDT |
0.4132 USDT |
0.4132 USDT |
0.4132 USDT |
| 2025-07-04 |
0.3898 USDT |
0.1000 KAVA |
0.3898 USDT |
0.3898 USDT |
0.3898 USDT |
0.3898 USDT |
| 2025-06-24 |
0.4121 USDT |
50.0000 KAVA |
0.4121 USDT |
0.4121 USDT |
0.4121 USDT |
0.4121 USDT |
| 2025-06-15 |
0.4278 USDT |
3.7000 KAVA |
0.4278 USDT |
0.4278 USDT |
0.4278 USDT |
0.4278 USDT |
| 2025-05-25 |
0.4093 USDT |
0.1000 KAVA |
0.4093 USDT |
0.4093 USDT |
0.4093 USDT |
0.4093 USDT |
| 2025-05-24 |
0.4114 USDT |
51.5000 KAVA |
0.4114 USDT |
0.4114 USDT |
0.4114 USDT |
0.4114 USDT |
| 2025-05-15 |
0.4332 USDT |
0.1000 KAVA |
0.4332 USDT |
0.4332 USDT |
0.4332 USDT |
0.4332 USDT |
| 2025-05-14 |
0.4458 USDT |
0.1000 KAVA |
0.4458 USDT |
0.4458 USDT |
0.4458 USDT |
0.4458 USDT |
| 2025-05-13 |
0.4740 USDT |
2.4000 KAVA |
0.4562 USDT |
0.4562 USDT |
0.4747 USDT |
0.4747 USDT |
| 2025-05-12 |
0.4499 USDT |
0.1000 KAVA |
0.4499 USDT |
0.4499 USDT |
0.4499 USDT |
0.4499 USDT |
| 2025-05-11 |
0.4801 USDT |
0.3000 KAVA |
0.4848 USDT |
0.4778 USDT |
0.4848 USDT |
0.4778 USDT |
| 2025-05-07 |
0.4318 USDT |
0.3000 KAVA |
0.4377 USDT |
0.4257 USDT |
0.4377 USDT |
0.4257 USDT |
| 2025-05-06 |
0.4253 USDT |
0.8000 KAVA |
0.4260 USDT |
0.4109 USDT |
0.4394 USDT |
0.4394 USDT |
| 2025-05-05 |
0.4366 USDT |
0.1000 KAVA |
0.4366 USDT |
0.4366 USDT |
0.4366 USDT |
0.4366 USDT |
| 2025-05-03 |
0.4216 USDT |
0.2000 KAVA |
0.4245 USDT |
0.4187 USDT |
0.4245 USDT |
0.4187 USDT |
| 2025-05-02 |
0.4326 USDT |
0.1000 KAVA |
0.4326 USDT |
0.4326 USDT |
0.4326 USDT |
0.4326 USDT |
| 2025-04-28 |
0.4440 USDT |
0.1000 KAVA |
0.4440 USDT |
0.4440 USDT |
0.4440 USDT |
0.4440 USDT |
| 2025-04-27 |
0.4492 USDT |
0.1000 KAVA |
0.4492 USDT |
0.4492 USDT |
0.4492 USDT |
0.4492 USDT |
| 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 |