Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
0.4654 USDT |
0.2000 KAVA |
0.4654 USDT |
0.4654 USDT |
0.4655 USDT |
0.4655 USDT |
| 2024-06-21 |
0.4597 USDT |
1.0000 KAVA |
0.4629 USDT |
0.4536 USDT |
0.4705 USDT |
0.4536 USDT |
| 2024-06-20 |
0.4543 USDT |
0.2000 KAVA |
0.4543 USDT |
0.4543 USDT |
0.4543 USDT |
0.4543 USDT |
| 2024-06-19 |
0.4571 USDT |
26.0000 KAVA |
0.4512 USDT |
0.4512 USDT |
0.4669 USDT |
0.4611 USDT |
| 2024-06-18 |
0.4463 USDT |
74.5000 KAVA |
0.4646 USDT |
0.4301 USDT |
0.4646 USDT |
0.4442 USDT |
| 2024-06-17 |
0.5187 USDT |
17.1000 KAVA |
0.5389 USDT |
0.5140 USDT |
0.5389 USDT |
0.5140 USDT |
| 2024-06-14 |
0.5391 USDT |
74.6000 KAVA |
0.5515 USDT |
0.5385 USDT |
0.5515 USDT |
0.5385 USDT |
| 2024-06-13 |
0.5784 USDT |
0.3000 KAVA |
0.5784 USDT |
0.5784 USDT |
0.5784 USDT |
0.5784 USDT |
| 2024-06-12 |
0.5794 USDT |
0.3000 KAVA |
0.5794 USDT |
0.5794 USDT |
0.5794 USDT |
0.5794 USDT |
| 2024-06-11 |
0.5929 USDT |
47.5000 KAVA |
0.5931 USDT |
0.5877 USDT |
0.5931 USDT |
0.5877 USDT |
| 2024-06-08 |
0.6422 USDT |
15.6000 KAVA |
0.6422 USDT |
0.6422 USDT |
0.6422 USDT |
0.6422 USDT |
| 2024-06-07 |
0.6428 USDT |
103.0000 KAVA |
0.7116 USDT |
0.6122 USDT |
0.7116 USDT |
0.6122 USDT |
| 2024-06-03 |
0.6584 USDT |
1.6000 KAVA |
0.6561 USDT |
0.6561 USDT |
0.6623 USDT |
0.6623 USDT |
| 2024-05-29 |
0.6843 USDT |
0.2000 KAVA |
0.6843 USDT |
0.6843 USDT |
0.6843 USDT |
0.6843 USDT |
| 2024-05-28 |
0.6890 USDT |
88.7000 KAVA |
0.6822 USDT |
0.6822 USDT |
0.6902 USDT |
0.6902 USDT |
| 2024-05-27 |
0.6961 USDT |
44.4000 KAVA |
0.6960 USDT |
0.6960 USDT |
0.6961 USDT |
0.6961 USDT |
| 2024-05-25 |
0.6822 USDT |
139.0000 KAVA |
0.6822 USDT |
0.6822 USDT |
0.6822 USDT |
0.6822 USDT |
| 2024-05-24 |
0.6595 USDT |
46.9000 KAVA |
0.6595 USDT |
0.6595 USDT |
0.6595 USDT |
0.6595 USDT |
| 2024-05-23 |
0.6650 USDT |
47.0000 KAVA |
0.6650 USDT |
0.6475 USDT |
0.6650 USDT |
0.6475 USDT |
| 2024-05-22 |
0.6933 USDT |
90.6000 KAVA |
0.6964 USDT |
0.6902 USDT |
0.6965 USDT |
0.6902 USDT |
| 2024-05-21 |
0.6954 USDT |
9.6000 KAVA |
0.6970 USDT |
0.6939 USDT |
0.6970 USDT |
0.6939 USDT |
| 2024-05-20 |
0.6761 USDT |
0.6000 KAVA |
0.6761 USDT |
0.6761 USDT |
0.6761 USDT |
0.6761 USDT |
| 2024-05-19 |
0.6627 USDT |
47.7000 KAVA |
0.6627 USDT |
0.6627 USDT |
0.6627 USDT |
0.6627 USDT |
| 2024-05-18 |
0.6765 USDT |
47.7000 KAVA |
0.6765 USDT |
0.6765 USDT |
0.6765 USDT |
0.6765 USDT |
| 2024-05-17 |
0.6648 USDT |
48.2000 KAVA |
0.6648 USDT |
0.6648 USDT |
0.6648 USDT |
0.6648 USDT |
| 2024-05-16 |
0.6570 USDT |
55.0000 KAVA |
0.6568 USDT |
0.6459 USDT |
0.6637 USDT |
0.6459 USDT |
| 2024-05-15 |
0.6385 USDT |
51.9000 KAVA |
0.6374 USDT |
0.6374 USDT |
0.6577 USDT |
0.6558 USDT |
| 2024-05-14 |
0.6223 USDT |
1.0000 KAVA |
0.6223 USDT |
0.6223 USDT |
0.6223 USDT |
0.6223 USDT |
| 2024-05-13 |
0.6172 USDT |
1.0000 KAVA |
0.6218 USDT |
0.6127 USDT |
0.6218 USDT |
0.6127 USDT |
| 2024-05-12 |
0.6302 USDT |
0.5000 KAVA |
0.6302 USDT |
0.6302 USDT |
0.6302 USDT |
0.6302 USDT |
| 2024-05-09 |
0.6661 USDT |
34.2000 KAVA |
0.6661 USDT |
0.6661 USDT |
0.6661 USDT |
0.6661 USDT |
| 2024-05-08 |
0.6696 USDT |
82.9000 KAVA |
0.6696 USDT |
0.6696 USDT |
0.6696 USDT |
0.6696 USDT |
| 2024-05-07 |
0.6680 USDT |
0.1000 KAVA |
0.6680 USDT |
0.6680 USDT |
0.6680 USDT |
0.6680 USDT |
| 2024-04-30 |
0.6659 USDT |
95.2000 KAVA |
0.6760 USDT |
0.6558 USDT |
0.6760 USDT |
0.6558 USDT |
| 2024-04-28 |
0.6978 USDT |
0.2000 KAVA |
0.6965 USDT |
0.6965 USDT |
0.6991 USDT |
0.6991 USDT |
| 2024-04-26 |
0.7047 USDT |
0.5000 KAVA |
0.7047 USDT |
0.7047 USDT |
0.7047 USDT |
0.7047 USDT |
| 2024-04-24 |
0.7770 USDT |
0.1000 KAVA |
0.7770 USDT |
0.7770 USDT |
0.7770 USDT |
0.7770 USDT |
| 2024-04-23 |
0.7618 USDT |
0.2000 KAVA |
0.7593 USDT |
0.7593 USDT |
0.7644 USDT |
0.7644 USDT |
| 2024-04-20 |
0.6947 USDT |
15.8000 KAVA |
0.6800 USDT |
0.6800 USDT |
0.7236 USDT |
0.7236 USDT |
| 2024-04-18 |
0.6388 USDT |
0.7000 KAVA |
0.6347 USDT |
0.6343 USDT |
0.6496 USDT |
0.6343 USDT |
| 2024-04-17 |
0.6324 USDT |
3.8000 KAVA |
0.6414 USDT |
0.6272 USDT |
0.6571 USDT |
0.6571 USDT |
| 2024-04-16 |
0.6430 USDT |
12.3000 KAVA |
0.6355 USDT |
0.6315 USDT |
0.6523 USDT |
0.6402 USDT |
| 2024-04-15 |
0.6499 USDT |
3.3000 KAVA |
0.6657 USDT |
0.6333 USDT |
0.6918 USDT |
0.6355 USDT |
| 2024-04-14 |
0.6261 USDT |
91.3000 KAVA |
0.6092 USDT |
0.6092 USDT |
0.6671 USDT |
0.6466 USDT |
| 2024-04-13 |
0.7693 USDT |
60.4000 KAVA |
0.7777 USDT |
0.7502 USDT |
0.7777 USDT |
0.7502 USDT |
| 2024-04-12 |
0.7930 USDT |
15,636.6000 KAVA |
0.8526 USDT |
0.7213 USDT |
0.8526 USDT |
0.7767 USDT |
| 2024-04-11 |
0.9303 USDT |
96.1000 KAVA |
0.9391 USDT |
0.9148 USDT |
0.9395 USDT |
0.9169 USDT |
| 2024-04-09 |
0.9885 USDT |
117.8000 KAVA |
0.9938 USDT |
0.9735 USDT |
0.9938 USDT |
0.9735 USDT |
| 2024-04-05 |
0.8900 USDT |
30.8000 KAVA |
0.8900 USDT |
0.8896 USDT |
0.8901 USDT |
0.8896 USDT |
| 2024-04-04 |
0.9266 USDT |
42.2000 KAVA |
0.9267 USDT |
0.9266 USDT |
0.9267 USDT |
0.9266 USDT |