Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-03 |
0.9083 USDT |
34.2000 KAVA |
0.9218 USDT |
0.9065 USDT |
0.9218 USDT |
0.9065 USDT |
| 2024-04-02 |
0.9261 USDT |
10,830.0000 KAVA |
0.9696 USDT |
0.9253 USDT |
0.9697 USDT |
0.9275 USDT |
| 2024-04-01 |
1.0539 USDT |
0.1000 KAVA |
1.0539 USDT |
1.0539 USDT |
1.0539 USDT |
1.0539 USDT |
| 2024-03-28 |
0.9352 USDT |
0.1000 KAVA |
0.9352 USDT |
0.9352 USDT |
0.9352 USDT |
0.9352 USDT |
| 2024-03-23 |
0.9251 USDT |
14.5000 KAVA |
0.9251 USDT |
0.9251 USDT |
0.9251 USDT |
0.9251 USDT |
| 2024-03-22 |
0.8968 USDT |
20.6000 KAVA |
0.8968 USDT |
0.8968 USDT |
0.8968 USDT |
0.8968 USDT |
| 2024-03-21 |
0.9512 USDT |
2,298.3000 KAVA |
0.9529 USDT |
0.9301 USDT |
0.9657 USDT |
0.9560 USDT |
| 2024-03-20 |
0.8667 USDT |
18,185.5000 KAVA |
0.8498 USDT |
0.8109 USDT |
0.9308 USDT |
0.9242 USDT |
| 2024-03-19 |
0.8799 USDT |
15,087.6000 KAVA |
0.9703 USDT |
0.8306 USDT |
0.9782 USDT |
0.8945 USDT |
| 2024-03-18 |
0.9576 USDT |
10,393.4000 KAVA |
0.9285 USDT |
0.9196 USDT |
0.9797 USDT |
0.9233 USDT |
| 2024-03-17 |
0.9266 USDT |
700.0000 KAVA |
0.9239 USDT |
0.9239 USDT |
0.9285 USDT |
0.9285 USDT |
| 2024-03-16 |
0.9810 USDT |
390.8000 KAVA |
1.0098 USDT |
0.9522 USDT |
1.0098 USDT |
0.9522 USDT |
| 2024-03-15 |
0.9750 USDT |
96.0000 KAVA |
1.0769 USDT |
0.9101 USDT |
1.0769 USDT |
0.9294 USDT |
| 2024-03-14 |
1.1116 USDT |
6,170.8000 KAVA |
1.1131 USDT |
1.0353 USDT |
1.1472 USDT |
1.0429 USDT |
| 2024-03-13 |
1.1088 USDT |
13,376.3000 KAVA |
1.0660 USDT |
1.0563 USDT |
1.1392 USDT |
1.1030 USDT |
| 2024-03-12 |
1.0506 USDT |
9,299.7000 KAVA |
1.0822 USDT |
0.9731 USDT |
1.0881 USDT |
1.0531 USDT |
| 2024-03-11 |
1.0587 USDT |
26,938.4000 KAVA |
1.0108 USDT |
1.0092 USDT |
1.0951 USDT |
1.0790 USDT |
| 2024-03-10 |
1.0063 USDT |
9,674.5000 KAVA |
1.0261 USDT |
0.9712 USDT |
1.0433 USDT |
1.0086 USDT |
| 2024-03-09 |
1.0309 USDT |
11,204.4000 KAVA |
1.0294 USDT |
1.0121 USDT |
1.0453 USDT |
1.0365 USDT |
| 2024-03-08 |
1.0407 USDT |
40,862.5000 KAVA |
1.0134 USDT |
0.9891 USDT |
1.0714 USDT |
1.0185 USDT |
| 2024-03-07 |
0.9810 USDT |
32,778.9000 KAVA |
0.9589 USDT |
0.9500 USDT |
1.0117 USDT |
1.0103 USDT |
| 2024-03-06 |
0.9153 USDT |
34,706.3000 KAVA |
0.8880 USDT |
0.8513 USDT |
0.9498 USDT |
0.9498 USDT |
| 2024-03-05 |
0.9552 USDT |
6,293.9000 KAVA |
0.9291 USDT |
0.9210 USDT |
0.9940 USDT |
0.9698 USDT |
| 2024-03-04 |
0.9573 USDT |
5,886.7000 KAVA |
0.9474 USDT |
0.9333 USDT |
0.9950 USDT |
0.9700 USDT |
| 2024-03-03 |
0.9455 USDT |
25,265.6000 KAVA |
0.9612 USDT |
0.8937 USDT |
0.9723 USDT |
0.9446 USDT |
| 2024-03-02 |
0.9301 USDT |
36,580.2000 KAVA |
0.8923 USDT |
0.8883 USDT |
0.9773 USDT |
0.9659 USDT |
| 2024-03-01 |
0.8711 USDT |
18,641.9000 KAVA |
0.8418 USDT |
0.8418 USDT |
0.8927 USDT |
0.8913 USDT |
| 2024-02-29 |
0.8571 USDT |
24,933.2000 KAVA |
0.8188 USDT |
0.8118 USDT |
0.8797 USDT |
0.8582 USDT |
| 2024-02-28 |
0.8229 USDT |
73,203.1000 KAVA |
0.8157 USDT |
0.7920 USDT |
0.8454 USDT |
0.8138 USDT |
| 2024-02-27 |
0.8215 USDT |
48,456.0000 KAVA |
0.8153 USDT |
0.7975 USDT |
0.8334 USDT |
0.8035 USDT |
| 2024-02-26 |
0.7936 USDT |
23,287.0000 KAVA |
0.8051 USDT |
0.7719 USDT |
0.8122 USDT |
0.8078 USDT |
| 2024-02-25 |
0.8013 USDT |
5,595.8000 KAVA |
0.8064 USDT |
0.7880 USDT |
0.8088 USDT |
0.8083 USDT |
| 2024-02-24 |
0.8153 USDT |
81,037.9000 KAVA |
0.7892 USDT |
0.7869 USDT |
0.8276 USDT |
0.8072 USDT |
| 2024-02-23 |
0.7708 USDT |
23,263.0000 KAVA |
0.7719 USDT |
0.7573 USDT |
0.7939 USDT |
0.7863 USDT |
| 2024-02-22 |
0.7746 USDT |
7,294.1000 KAVA |
0.7742 USDT |
0.7522 USDT |
0.7852 USDT |
0.7819 USDT |
| 2024-02-21 |
0.7666 USDT |
8,269.3000 KAVA |
0.7733 USDT |
0.7506 USDT |
0.7899 USDT |
0.7603 USDT |
| 2024-02-20 |
0.7755 USDT |
11,340.9000 KAVA |
0.7914 USDT |
0.7473 USDT |
0.7931 USDT |
0.7672 USDT |
| 2024-02-19 |
0.7783 USDT |
12,568.0000 KAVA |
0.7658 USDT |
0.7631 USDT |
0.7836 USDT |
0.7819 USDT |
| 2024-02-18 |
0.7580 USDT |
3,788.3000 KAVA |
0.7438 USDT |
0.7438 USDT |
0.7646 USDT |
0.7646 USDT |
| 2024-02-17 |
0.7235 USDT |
1,156.8000 KAVA |
0.7321 USDT |
0.7211 USDT |
0.7321 USDT |
0.7212 USDT |
| 2024-02-16 |
0.7528 USDT |
174.1000 KAVA |
0.7698 USDT |
0.7438 USDT |
0.7699 USDT |
0.7441 USDT |
| 2024-02-15 |
0.7583 USDT |
20,786.3000 KAVA |
0.7373 USDT |
0.7373 USDT |
0.7662 USDT |
0.7584 USDT |
| 2024-02-14 |
0.7310 USDT |
4,843.8000 KAVA |
0.7199 USDT |
0.7163 USDT |
0.7409 USDT |
0.7288 USDT |
| 2024-02-13 |
0.7315 USDT |
1,235.5000 KAVA |
0.7304 USDT |
0.7113 USDT |
0.7359 USDT |
0.7226 USDT |
| 2024-02-12 |
0.7136 USDT |
1,535.8000 KAVA |
0.7173 USDT |
0.7067 USDT |
0.7302 USDT |
0.7294 USDT |
| 2024-02-11 |
0.7212 USDT |
926.4000 KAVA |
0.7182 USDT |
0.7148 USDT |
0.7224 USDT |
0.7174 USDT |
| 2024-02-10 |
0.7202 USDT |
1,186.9000 KAVA |
0.7200 USDT |
0.7199 USDT |
0.7206 USDT |
0.7199 USDT |
| 2024-02-09 |
0.7137 USDT |
348.2000 KAVA |
0.7130 USDT |
0.7130 USDT |
0.7264 USDT |
0.7264 USDT |
| 2024-02-06 |
0.6850 USDT |
6.0000 KAVA |
0.6850 USDT |
0.6850 USDT |
0.6850 USDT |
0.6850 USDT |
| 2024-02-05 |
0.6803 USDT |
0.1000 KAVA |
0.6803 USDT |
0.6803 USDT |
0.6803 USDT |
0.6803 USDT |