Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.7251 USDT |
0.1000 KAVA |
0.7251 USDT |
0.7251 USDT |
0.7251 USDT |
0.7251 USDT |
| 2024-01-30 |
0.7384 USDT |
1.0000 KAVA |
0.7371 USDT |
0.7361 USDT |
0.7482 USDT |
0.7398 USDT |
| 2024-01-29 |
0.7208 USDT |
52.3000 KAVA |
0.7208 USDT |
0.7208 USDT |
0.7208 USDT |
0.7208 USDT |
| 2024-01-23 |
0.7150 USDT |
10,466.0000 KAVA |
0.6909 USDT |
0.6831 USDT |
0.7515 USDT |
0.6831 USDT |
| 2024-01-22 |
0.6977 USDT |
0.4000 KAVA |
0.7055 USDT |
0.6844 USDT |
0.7070 USDT |
0.6844 USDT |
| 2024-01-21 |
0.7292 USDT |
0.1000 KAVA |
0.7292 USDT |
0.7292 USDT |
0.7292 USDT |
0.7292 USDT |
| 2024-01-20 |
0.7174 USDT |
0.1000 KAVA |
0.7174 USDT |
0.7174 USDT |
0.7174 USDT |
0.7174 USDT |
| 2024-01-19 |
0.6801 USDT |
1,129.7000 KAVA |
0.7060 USDT |
0.6702 USDT |
0.7129 USDT |
0.6751 USDT |
| 2024-01-18 |
0.7082 USDT |
2,136.1000 KAVA |
0.7395 USDT |
0.7028 USDT |
0.7398 USDT |
0.7098 USDT |
| 2024-01-17 |
0.7621 USDT |
291.6000 KAVA |
0.7676 USDT |
0.7530 USDT |
0.7693 USDT |
0.7608 USDT |
| 2024-01-16 |
0.7666 USDT |
3,708.7000 KAVA |
0.7638 USDT |
0.7502 USDT |
0.7709 USDT |
0.7673 USDT |
| 2024-01-15 |
0.7547 USDT |
2,197.6000 KAVA |
0.7644 USDT |
0.7481 USDT |
0.7644 USDT |
0.7481 USDT |
| 2024-01-14 |
0.7740 USDT |
300.3000 KAVA |
0.7772 USDT |
0.7651 USDT |
0.7772 USDT |
0.7651 USDT |
| 2024-01-13 |
0.7608 USDT |
493.1000 KAVA |
0.7541 USDT |
0.7431 USDT |
0.7762 USDT |
0.7752 USDT |
| 2024-01-12 |
0.8024 USDT |
855.7000 KAVA |
0.8099 USDT |
0.7521 USDT |
0.8286 USDT |
0.7581 USDT |
| 2024-01-11 |
0.8037 USDT |
1,139.8000 KAVA |
0.7832 USDT |
0.7832 USDT |
0.8219 USDT |
0.8082 USDT |
| 2024-01-10 |
0.7682 USDT |
1,364.5000 KAVA |
0.7785 USDT |
0.7325 USDT |
0.7930 USDT |
0.7930 USDT |
| 2024-01-09 |
0.7307 USDT |
1.0000 KAVA |
0.7307 USDT |
0.7307 USDT |
0.7307 USDT |
0.7307 USDT |
| 2024-01-08 |
0.7306 USDT |
237.3000 KAVA |
0.6873 USDT |
0.6873 USDT |
0.7394 USDT |
0.7394 USDT |
| 2024-01-07 |
0.7436 USDT |
0.1000 KAVA |
0.7436 USDT |
0.7436 USDT |
0.7436 USDT |
0.7436 USDT |
| 2024-01-06 |
0.7673 USDT |
0.2000 KAVA |
0.7722 USDT |
0.7624 USDT |
0.7722 USDT |
0.7624 USDT |
| 2024-01-05 |
0.7993 USDT |
73.3000 KAVA |
0.7901 USDT |
0.7895 USDT |
0.8038 USDT |
0.7895 USDT |
| 2024-01-04 |
0.8405 USDT |
549.1000 KAVA |
0.8400 USDT |
0.8223 USDT |
0.8496 USDT |
0.8231 USDT |
| 2024-01-03 |
0.8208 USDT |
2,979.7000 KAVA |
0.8761 USDT |
0.7239 USDT |
0.8901 USDT |
0.8428 USDT |
| 2024-01-02 |
0.9110 USDT |
0.1000 KAVA |
0.9110 USDT |
0.9110 USDT |
0.9110 USDT |
0.9110 USDT |
| 2023-12-31 |
0.8647 USDT |
0.1000 KAVA |
0.8647 USDT |
0.8647 USDT |
0.8647 USDT |
0.8647 USDT |
| 2023-12-30 |
0.8821 USDT |
86.5000 KAVA |
0.8827 USDT |
0.8671 USDT |
0.8827 USDT |
0.8671 USDT |
| 2023-12-29 |
0.8847 USDT |
108.7000 KAVA |
0.9147 USDT |
0.8747 USDT |
0.9147 USDT |
0.8755 USDT |
| 2023-12-28 |
0.9340 USDT |
182.2000 KAVA |
0.9325 USDT |
0.9183 USDT |
0.9577 USDT |
0.9183 USDT |
| 2023-12-27 |
0.9080 USDT |
56.9000 KAVA |
0.8998 USDT |
0.8751 USDT |
0.9293 USDT |
0.9293 USDT |
| 2023-12-26 |
0.8743 USDT |
256.9000 KAVA |
0.8853 USDT |
0.8416 USDT |
0.9157 USDT |
0.8547 USDT |
| 2023-12-25 |
0.8772 USDT |
0.4000 KAVA |
0.8705 USDT |
0.8705 USDT |
0.8849 USDT |
0.8849 USDT |
| 2023-12-24 |
0.8414 USDT |
339.1000 KAVA |
0.8438 USDT |
0.8411 USDT |
0.8605 USDT |
0.8605 USDT |
| 2023-12-23 |
0.8209 USDT |
0.2000 KAVA |
0.8288 USDT |
0.8131 USDT |
0.8288 USDT |
0.8131 USDT |
| 2023-12-22 |
0.8401 USDT |
0.1000 KAVA |
0.8401 USDT |
0.8401 USDT |
0.8401 USDT |
0.8401 USDT |
| 2023-12-21 |
0.8206 USDT |
62.1000 KAVA |
0.8132 USDT |
0.8009 USDT |
0.8251 USDT |
0.8243 USDT |
| 2023-12-20 |
0.7998 USDT |
893.2000 KAVA |
0.7781 USDT |
0.7781 USDT |
0.8044 USDT |
0.8044 USDT |
| 2023-12-19 |
0.7761 USDT |
0.1000 KAVA |
0.7761 USDT |
0.7761 USDT |
0.7761 USDT |
0.7761 USDT |
| 2023-12-18 |
0.7626 USDT |
0.6000 KAVA |
0.7821 USDT |
0.7417 USDT |
0.7821 USDT |
0.7417 USDT |
| 2023-12-17 |
0.8046 USDT |
30.0000 KAVA |
0.7918 USDT |
0.7918 USDT |
0.8145 USDT |
0.8046 USDT |
| 2023-12-16 |
0.8173 USDT |
24.6000 KAVA |
0.7891 USDT |
0.7891 USDT |
0.8195 USDT |
0.8091 USDT |
| 2023-12-15 |
0.8174 USDT |
339.5000 KAVA |
0.8026 USDT |
0.8026 USDT |
0.8175 USDT |
0.8073 USDT |
| 2023-12-14 |
0.7930 USDT |
784.0000 KAVA |
0.7733 USDT |
0.7702 USDT |
0.8049 USDT |
0.8029 USDT |
| 2023-12-13 |
0.7666 USDT |
1,176.7000 KAVA |
0.7764 USDT |
0.7356 USDT |
0.7785 USDT |
0.7773 USDT |
| 2023-12-12 |
0.7786 USDT |
1,254.1000 KAVA |
0.7641 USDT |
0.7641 USDT |
0.7952 USDT |
0.7699 USDT |
| 2023-12-11 |
0.7745 USDT |
22,804.0000 KAVA |
0.8537 USDT |
0.7271 USDT |
0.8537 USDT |
0.7550 USDT |
| 2023-12-10 |
0.8490 USDT |
3,195.5000 KAVA |
0.8677 USDT |
0.8421 USDT |
0.8682 USDT |
0.8438 USDT |
| 2023-12-09 |
0.8796 USDT |
57.9000 KAVA |
0.8801 USDT |
0.8661 USDT |
0.8931 USDT |
0.8691 USDT |
| 2023-12-08 |
0.8649 USDT |
843.6000 KAVA |
0.8525 USDT |
0.8472 USDT |
0.8798 USDT |
0.8798 USDT |
| 2023-12-07 |
0.8412 USDT |
677.7000 KAVA |
0.8229 USDT |
0.8209 USDT |
0.8765 USDT |
0.8713 USDT |