Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.6871 USDT |
1,380.0000 KAVA |
0.6824 USDT |
0.6824 USDT |
0.6900 USDT |
0.6898 USDT |
| 2023-10-31 |
0.6983 USDT |
180.0000 KAVA |
0.6836 USDT |
0.6836 USDT |
0.7035 USDT |
0.6985 USDT |
| 2023-10-27 |
0.6210 USDT |
127.3000 KAVA |
0.6207 USDT |
0.6207 USDT |
0.6215 USDT |
0.6215 USDT |
| 2023-10-24 |
0.6257 USDT |
0.1000 KAVA |
0.6257 USDT |
0.6257 USDT |
0.6257 USDT |
0.6257 USDT |
| 2023-10-23 |
0.5999 USDT |
0.1000 KAVA |
0.5999 USDT |
0.5999 USDT |
0.5999 USDT |
0.5999 USDT |
| 2023-10-21 |
0.5939 USDT |
0.3000 KAVA |
0.5939 USDT |
0.5939 USDT |
0.5939 USDT |
0.5939 USDT |
| 2023-10-19 |
0.5619 USDT |
826.8000 KAVA |
0.5598 USDT |
0.5598 USDT |
0.5619 USDT |
0.5619 USDT |
| 2023-10-17 |
0.5838 USDT |
7,813.8000 KAVA |
0.5915 USDT |
0.5705 USDT |
0.5915 USDT |
0.5730 USDT |
| 2023-10-16 |
0.6030 USDT |
1.7000 KAVA |
0.5984 USDT |
0.5899 USDT |
0.6082 USDT |
0.5899 USDT |
| 2023-10-15 |
0.5870 USDT |
582.8000 KAVA |
0.5874 USDT |
0.5828 USDT |
0.5882 USDT |
0.5852 USDT |
| 2023-10-14 |
0.5876 USDT |
0.2000 KAVA |
0.5834 USDT |
0.5834 USDT |
0.5919 USDT |
0.5919 USDT |
| 2023-10-13 |
0.5815 USDT |
8,546.3000 KAVA |
0.5756 USDT |
0.5756 USDT |
0.5906 USDT |
0.5906 USDT |
| 2023-10-12 |
0.5823 USDT |
0.3000 KAVA |
0.5816 USDT |
0.5783 USDT |
0.5869 USDT |
0.5783 USDT |
| 2023-10-11 |
0.5762 USDT |
7,465.7000 KAVA |
0.5839 USDT |
0.5709 USDT |
0.5839 USDT |
0.5709 USDT |
| 2023-10-10 |
0.5989 USDT |
0.5000 KAVA |
0.5936 USDT |
0.5928 USDT |
0.6075 USDT |
0.5928 USDT |
| 2023-10-09 |
0.6097 USDT |
14.7000 KAVA |
0.6114 USDT |
0.5784 USDT |
0.6114 USDT |
0.5784 USDT |
| 2023-10-06 |
0.6201 USDT |
0.1000 KAVA |
0.6201 USDT |
0.6201 USDT |
0.6201 USDT |
0.6201 USDT |
| 2023-10-05 |
0.6124 USDT |
11.0000 KAVA |
0.6124 USDT |
0.6124 USDT |
0.6124 USDT |
0.6124 USDT |
| 2023-10-04 |
0.6099 USDT |
0.2000 KAVA |
0.6144 USDT |
0.6054 USDT |
0.6144 USDT |
0.6054 USDT |
| 2023-10-02 |
0.6525 USDT |
16.4000 KAVA |
0.6485 USDT |
0.6254 USDT |
0.6545 USDT |
0.6256 USDT |
| 2023-10-01 |
0.6380 USDT |
0.1000 KAVA |
0.6380 USDT |
0.6380 USDT |
0.6380 USDT |
0.6380 USDT |
| 2023-09-29 |
0.6295 USDT |
29.2000 KAVA |
0.6295 USDT |
0.6295 USDT |
0.6295 USDT |
0.6295 USDT |
| 2023-09-28 |
0.6167 USDT |
3,475.6000 KAVA |
0.6148 USDT |
0.6144 USDT |
0.6292 USDT |
0.6292 USDT |
| 2023-09-27 |
0.6142 USDT |
2,369.6000 KAVA |
0.6194 USDT |
0.6138 USDT |
0.6194 USDT |
0.6138 USDT |
| 2023-09-25 |
0.6326 USDT |
534.7000 KAVA |
0.6228 USDT |
0.6228 USDT |
0.6349 USDT |
0.6323 USDT |
| 2023-09-24 |
0.6227 USDT |
80.3000 KAVA |
0.6254 USDT |
0.6227 USDT |
0.6254 USDT |
0.6227 USDT |
| 2023-09-23 |
0.6245 USDT |
635.9000 KAVA |
0.6245 USDT |
0.6245 USDT |
0.6246 USDT |
0.6246 USDT |
| 2023-09-22 |
0.6311 USDT |
0.2000 KAVA |
0.6275 USDT |
0.6275 USDT |
0.6348 USDT |
0.6348 USDT |
| 2023-09-21 |
0.6336 USDT |
1,263.6000 KAVA |
0.6336 USDT |
0.6336 USDT |
0.6336 USDT |
0.6336 USDT |
| 2023-09-20 |
0.6211 USDT |
405.3000 KAVA |
0.6209 USDT |
0.6209 USDT |
0.6211 USDT |
0.6211 USDT |
| 2023-09-19 |
0.6288 USDT |
2,533.1000 KAVA |
0.6284 USDT |
0.6259 USDT |
0.6427 USDT |
0.6427 USDT |
| 2023-09-18 |
0.6217 USDT |
0.2000 KAVA |
0.6134 USDT |
0.6134 USDT |
0.6300 USDT |
0.6300 USDT |
| 2023-09-17 |
0.6533 USDT |
0.4000 KAVA |
0.6645 USDT |
0.6424 USDT |
0.6645 USDT |
0.6424 USDT |
| 2023-09-16 |
0.6738 USDT |
2.5000 KAVA |
0.6454 USDT |
0.6454 USDT |
0.6818 USDT |
0.6818 USDT |
| 2023-09-15 |
0.6319 USDT |
0.1000 KAVA |
0.6319 USDT |
0.6319 USDT |
0.6319 USDT |
0.6319 USDT |
| 2023-09-13 |
0.6168 USDT |
400.1000 KAVA |
0.6172 USDT |
0.6132 USDT |
0.6175 USDT |
0.6132 USDT |
| 2023-09-12 |
0.6151 USDT |
0.2000 KAVA |
0.6104 USDT |
0.6104 USDT |
0.6198 USDT |
0.6198 USDT |
| 2023-09-11 |
0.6231 USDT |
0.4000 KAVA |
0.6295 USDT |
0.6125 USDT |
0.6295 USDT |
0.6125 USDT |
| 2023-09-10 |
0.6374 USDT |
113.3000 KAVA |
0.6535 USDT |
0.6355 USDT |
0.6535 USDT |
0.6356 USDT |
| 2023-09-08 |
0.6686 USDT |
4.2000 KAVA |
0.6689 USDT |
0.6680 USDT |
0.6689 USDT |
0.6680 USDT |
| 2023-09-07 |
0.6760 USDT |
57.3000 KAVA |
0.6764 USDT |
0.6725 USDT |
0.6832 USDT |
0.6725 USDT |
| 2023-09-06 |
0.6685 USDT |
282.6000 KAVA |
0.6695 USDT |
0.6643 USDT |
0.6695 USDT |
0.6643 USDT |
| 2023-09-05 |
0.6591 USDT |
0.2000 KAVA |
0.6563 USDT |
0.6563 USDT |
0.6620 USDT |
0.6620 USDT |
| 2023-09-04 |
0.6346 USDT |
47.2000 KAVA |
0.6346 USDT |
0.6346 USDT |
0.6503 USDT |
0.6503 USDT |
| 2023-09-03 |
0.6485 USDT |
0.1000 KAVA |
0.6485 USDT |
0.6485 USDT |
0.6485 USDT |
0.6485 USDT |
| 2023-09-02 |
0.6493 USDT |
0.1000 KAVA |
0.6493 USDT |
0.6493 USDT |
0.6493 USDT |
0.6493 USDT |
| 2023-09-01 |
0.6610 USDT |
22,895.3000 KAVA |
0.6555 USDT |
0.6474 USDT |
0.6785 USDT |
0.6488 USDT |
| 2023-08-31 |
0.6674 USDT |
386.9000 KAVA |
0.6955 USDT |
0.6612 USDT |
0.6955 USDT |
0.6674 USDT |
| 2023-08-30 |
0.7065 USDT |
0.2000 KAVA |
0.7045 USDT |
0.7045 USDT |
0.7085 USDT |
0.7085 USDT |
| 2023-08-29 |
0.7047 USDT |
7,679.6000 KAVA |
0.6918 USDT |
0.6813 USDT |
0.7185 USDT |
0.7115 USDT |