Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |