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