Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-02 |
0.4250 USDT |
0.5000 KAVA |
0.4100 USDT |
0.4100 USDT |
0.4648 USDT |
0.4648 USDT |
| 2025-02-01 |
0.4200 USDT |
6.3000 KAVA |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
| 2025-01-31 |
0.4026 USDT |
17.2000 KAVA |
0.4000 USDT |
0.3610 USDT |
0.4200 USDT |
0.4199 USDT |
| 2025-01-30 |
0.4195 USDT |
3.6000 KAVA |
0.4196 USDT |
0.4195 USDT |
0.4196 USDT |
0.4195 USDT |
| 2025-01-29 |
0.4198 USDT |
14.6000 KAVA |
0.4198 USDT |
0.4198 USDT |
0.4198 USDT |
0.4198 USDT |
| 2025-01-28 |
0.4200 USDT |
13.5000 KAVA |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
0.4200 USDT |
| 2025-01-27 |
0.4459 USDT |
99.3000 KAVA |
0.4176 USDT |
0.2305 USDT |
0.9800 USDT |
0.4500 USDT |
| 2025-01-26 |
0.2295 USDT |
8.2000 KAVA |
0.2295 USDT |
0.2295 USDT |
0.2295 USDT |
0.2295 USDT |
| 2025-01-25 |
0.4385 USDT |
0.9000 KAVA |
0.4384 USDT |
0.4384 USDT |
0.4386 USDT |
0.4386 USDT |
| 2025-01-24 |
0.4528 USDT |
0.2000 KAVA |
0.4498 USDT |
0.4498 USDT |
0.4558 USDT |
0.4558 USDT |
| 2025-01-23 |
0.4613 USDT |
14.1000 KAVA |
0.4722 USDT |
0.4477 USDT |
0.4722 USDT |
0.4477 USDT |
| 2025-01-22 |
0.4587 USDT |
105.5000 KAVA |
0.4791 USDT |
0.4241 USDT |
0.4807 USDT |
0.4785 USDT |
| 2025-01-20 |
0.4372 USDT |
0.2000 KAVA |
0.4372 USDT |
0.4372 USDT |
0.4372 USDT |
0.4372 USDT |
| 2025-01-19 |
0.4705 USDT |
0.2000 KAVA |
0.4768 USDT |
0.4642 USDT |
0.4768 USDT |
0.4642 USDT |
| 2025-01-18 |
0.4737 USDT |
1.0000 KAVA |
0.4737 USDT |
0.4737 USDT |
0.4737 USDT |
0.4737 USDT |
| 2025-01-17 |
0.5009 USDT |
0.4000 KAVA |
0.5009 USDT |
0.5009 USDT |
0.5009 USDT |
0.5009 USDT |
| 2025-01-16 |
0.4815 USDT |
0.1000 KAVA |
0.4815 USDT |
0.4815 USDT |
0.4815 USDT |
0.4815 USDT |
| 2025-01-15 |
0.4788 USDT |
0.5000 KAVA |
0.4782 USDT |
0.4782 USDT |
0.4789 USDT |
0.4789 USDT |
| 2025-01-14 |
0.4586 USDT |
0.4000 KAVA |
0.4586 USDT |
0.4586 USDT |
0.4586 USDT |
0.4586 USDT |
| 2025-01-13 |
0.4421 USDT |
0.1000 KAVA |
0.4421 USDT |
0.4421 USDT |
0.4421 USDT |
0.4421 USDT |
| 2025-01-12 |
0.4608 USDT |
0.5000 KAVA |
0.4608 USDT |
0.4608 USDT |
0.4608 USDT |
0.4608 USDT |
| 2025-01-11 |
0.4820 USDT |
0.4000 KAVA |
0.4820 USDT |
0.4820 USDT |
0.4820 USDT |
0.4820 USDT |
| 2025-01-10 |
0.4847 USDT |
0.7000 KAVA |
0.4847 USDT |
0.4847 USDT |
0.4847 USDT |
0.4847 USDT |
| 2025-01-09 |
0.5164 USDT |
4.7000 KAVA |
0.4971 USDT |
0.4940 USDT |
0.5190 USDT |
0.5190 USDT |
| 2025-01-08 |
0.4800 USDT |
0.9000 KAVA |
0.4786 USDT |
0.4786 USDT |
0.4874 USDT |
0.4874 USDT |
| 2025-01-07 |
0.5224 USDT |
0.1000 KAVA |
0.5224 USDT |
0.5224 USDT |
0.5224 USDT |
0.5224 USDT |
| 2025-01-06 |
0.5322 USDT |
1.3000 KAVA |
0.5322 USDT |
0.5322 USDT |
0.5322 USDT |
0.5322 USDT |
| 2025-01-05 |
0.5459 USDT |
0.3000 KAVA |
0.5433 USDT |
0.5433 USDT |
0.5511 USDT |
0.5511 USDT |
| 2025-01-04 |
0.5447 USDT |
0.9000 KAVA |
0.5149 USDT |
0.5149 USDT |
0.5775 USDT |
0.5775 USDT |
| 2025-01-03 |
0.4874 USDT |
0.5000 KAVA |
0.4740 USDT |
0.4740 USDT |
0.5056 USDT |
0.5056 USDT |
| 2025-01-02 |
0.4553 USDT |
0.7000 KAVA |
0.4553 USDT |
0.4553 USDT |
0.4553 USDT |
0.4553 USDT |
| 2025-01-01 |
0.4550 USDT |
1.0000 KAVA |
0.4550 USDT |
0.4550 USDT |
0.4550 USDT |
0.4550 USDT |
| 2024-12-31 |
0.4294 USDT |
0.5000 KAVA |
0.4294 USDT |
0.4294 USDT |
0.4294 USDT |
0.4294 USDT |
| 2024-12-30 |
0.4599 USDT |
42.7000 KAVA |
0.4524 USDT |
0.4417 USDT |
0.4639 USDT |
0.4639 USDT |
| 2024-12-29 |
0.4510 USDT |
0.8000 KAVA |
0.4510 USDT |
0.4510 USDT |
0.4510 USDT |
0.4510 USDT |
| 2024-12-28 |
0.4192 USDT |
73.6000 KAVA |
0.4619 USDT |
0.3930 USDT |
0.4652 USDT |
0.4652 USDT |
| 2024-12-24 |
0.4593 USDT |
1.2000 KAVA |
0.4567 USDT |
0.4567 USDT |
0.4645 USDT |
0.4645 USDT |
| 2024-12-23 |
0.4322 USDT |
0.3000 KAVA |
0.4243 USDT |
0.4243 USDT |
0.4416 USDT |
0.4416 USDT |
| 2024-12-21 |
0.4465 USDT |
0.1000 KAVA |
0.4465 USDT |
0.4465 USDT |
0.4465 USDT |
0.4465 USDT |
| 2024-12-20 |
0.4171 USDT |
86.7000 KAVA |
0.4191 USDT |
0.3915 USDT |
0.4200 USDT |
0.4100 USDT |
| 2024-12-19 |
0.4789 USDT |
5.6000 KAVA |
0.4789 USDT |
0.4789 USDT |
0.4789 USDT |
0.4789 USDT |
| 2024-12-18 |
0.5059 USDT |
5.4000 KAVA |
0.5070 USDT |
0.4915 USDT |
0.5070 USDT |
0.4915 USDT |
| 2024-12-15 |
0.4634 USDT |
2.6000 KAVA |
0.5302 USDT |
0.4515 USDT |
0.5302 USDT |
0.4515 USDT |
| 2024-12-14 |
0.5732 USDT |
0.2000 KAVA |
0.5732 USDT |
0.5732 USDT |
0.5732 USDT |
0.5732 USDT |
| 2024-12-12 |
0.5780 USDT |
2.4000 KAVA |
0.5659 USDT |
0.5659 USDT |
0.5813 USDT |
0.5813 USDT |
| 2024-12-11 |
0.5395 USDT |
6.2000 KAVA |
0.5209 USDT |
0.5087 USDT |
0.5450 USDT |
0.5450 USDT |
| 2024-12-10 |
0.5434 USDT |
12.0000 KAVA |
0.5500 USDT |
0.5236 USDT |
0.5500 USDT |
0.5243 USDT |
| 2024-12-08 |
0.6800 USDT |
0.8000 KAVA |
0.6800 USDT |
0.6800 USDT |
0.6800 USDT |
0.6800 USDT |
| 2024-12-04 |
0.6798 USDT |
0.6000 KAVA |
0.6690 USDT |
0.6690 USDT |
0.7061 USDT |
0.7061 USDT |
| 2024-12-03 |
0.6330 USDT |
45.7000 KAVA |
0.6199 USDT |
0.6199 USDT |
0.6901 USDT |
0.6471 USDT |