Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-30 |
0.8859 USDT |
0.2000 KAVA |
0.8922 USDT |
0.8796 USDT |
0.8922 USDT |
0.8796 USDT |
| 2023-07-28 |
0.8743 USDT |
0.1000 KAVA |
0.8743 USDT |
0.8743 USDT |
0.8743 USDT |
0.8743 USDT |
| 2023-07-27 |
0.8910 USDT |
0.2000 KAVA |
0.8860 USDT |
0.8860 USDT |
0.8960 USDT |
0.8960 USDT |
| 2023-07-26 |
0.8700 USDT |
0.6000 KAVA |
0.8562 USDT |
0.8562 USDT |
0.8798 USDT |
0.8737 USDT |
| 2023-07-25 |
0.8516 USDT |
0.1000 KAVA |
0.8516 USDT |
0.8516 USDT |
0.8516 USDT |
0.8516 USDT |
| 2023-07-24 |
0.8666 USDT |
0.1000 KAVA |
0.8666 USDT |
0.8666 USDT |
0.8666 USDT |
0.8666 USDT |
| 2023-07-23 |
0.8996 USDT |
0.1000 KAVA |
0.8996 USDT |
0.8996 USDT |
0.8996 USDT |
0.8996 USDT |
| 2023-07-21 |
0.9094 USDT |
0.1000 KAVA |
0.9094 USDT |
0.9094 USDT |
0.9094 USDT |
0.9094 USDT |
| 2023-07-20 |
0.9108 USDT |
200.2000 KAVA |
0.8976 USDT |
0.8868 USDT |
0.9108 USDT |
0.8868 USDT |
| 2023-07-19 |
0.9119 USDT |
0.1000 KAVA |
0.9119 USDT |
0.9119 USDT |
0.9119 USDT |
0.9119 USDT |
| 2023-07-18 |
0.9066 USDT |
100.2000 KAVA |
0.9106 USDT |
0.8999 USDT |
0.9106 USDT |
0.9066 USDT |
| 2023-07-17 |
0.9216 USDT |
0.1000 KAVA |
0.9216 USDT |
0.9216 USDT |
0.9216 USDT |
0.9216 USDT |
| 2023-07-16 |
0.9219 USDT |
0.3000 KAVA |
0.9107 USDT |
0.9107 USDT |
0.9338 USDT |
0.9212 USDT |
| 2023-07-15 |
0.9350 USDT |
622.1000 KAVA |
0.9332 USDT |
0.9332 USDT |
0.9350 USDT |
0.9350 USDT |
| 2023-07-14 |
0.9641 USDT |
100.6000 KAVA |
0.9527 USDT |
0.9009 USDT |
0.9709 USDT |
0.9009 USDT |
| 2023-07-13 |
0.9481 USDT |
0.7000 KAVA |
0.9653 USDT |
0.9286 USDT |
0.9653 USDT |
0.9509 USDT |
| 2023-07-12 |
1.0508 USDT |
354.5000 KAVA |
1.0215 USDT |
1.0215 USDT |
1.0719 USDT |
1.0247 USDT |
| 2023-07-11 |
1.0049 USDT |
0.6000 KAVA |
0.9900 USDT |
0.9900 USDT |
1.0168 USDT |
0.9983 USDT |
| 2023-07-10 |
0.9912 USDT |
101.5000 KAVA |
0.9235 USDT |
0.9084 USDT |
0.9964 USDT |
0.9862 USDT |
| 2023-07-09 |
0.9367 USDT |
0.1000 KAVA |
0.9367 USDT |
0.9367 USDT |
0.9367 USDT |
0.9367 USDT |
| 2023-07-08 |
0.9488 USDT |
276.7000 KAVA |
0.9524 USDT |
0.9362 USDT |
0.9524 USDT |
0.9488 USDT |
| 2023-07-07 |
0.9337 USDT |
1,000.3000 KAVA |
0.9219 USDT |
0.9126 USDT |
0.9376 USDT |
0.9376 USDT |
| 2023-07-06 |
0.9747 USDT |
300.6000 KAVA |
0.9461 USDT |
0.9461 USDT |
0.9748 USDT |
0.9515 USDT |
| 2023-07-05 |
0.9377 USDT |
0.2000 KAVA |
0.9457 USDT |
0.9297 USDT |
0.9457 USDT |
0.9297 USDT |
| 2023-07-04 |
0.9684 USDT |
407.5000 KAVA |
0.9597 USDT |
0.9597 USDT |
0.9729 USDT |
0.9729 USDT |
| 2023-07-03 |
0.9696 USDT |
0.2000 KAVA |
0.9640 USDT |
0.9640 USDT |
0.9752 USDT |
0.9752 USDT |
| 2023-07-02 |
0.9556 USDT |
0.1000 KAVA |
0.9556 USDT |
0.9556 USDT |
0.9556 USDT |
0.9556 USDT |
| 2023-07-01 |
0.9426 USDT |
0.5000 KAVA |
0.9557 USDT |
0.9297 USDT |
0.9557 USDT |
0.9366 USDT |
| 2023-06-30 |
0.9590 USDT |
336.7000 KAVA |
0.9366 USDT |
0.8936 USDT |
0.9686 USDT |
0.9515 USDT |
| 2023-06-28 |
0.9332 USDT |
0.4000 KAVA |
0.9577 USDT |
0.9049 USDT |
0.9577 USDT |
0.9049 USDT |
| 2023-06-27 |
0.9891 USDT |
1.1000 KAVA |
1.0057 USDT |
0.9704 USDT |
1.0111 USDT |
0.9737 USDT |
| 2023-06-26 |
1.0270 USDT |
460.2000 KAVA |
1.0958 USDT |
1.0147 USDT |
1.0958 USDT |
1.0147 USDT |
| 2023-06-25 |
1.1440 USDT |
698.2000 KAVA |
1.0538 USDT |
1.0532 USDT |
1.2380 USDT |
1.0977 USDT |
| 2023-06-24 |
1.0268 USDT |
28.9000 KAVA |
0.9338 USDT |
0.9338 USDT |
1.0598 USDT |
1.0520 USDT |
| 2023-06-23 |
0.9062 USDT |
271.6000 KAVA |
0.9193 USDT |
0.9062 USDT |
0.9250 USDT |
0.9250 USDT |
| 2023-06-22 |
0.9360 USDT |
480.0000 KAVA |
0.9360 USDT |
0.9006 USDT |
0.9360 USDT |
0.9006 USDT |
| 2023-06-21 |
0.9477 USDT |
30.4000 KAVA |
0.8830 USDT |
0.8830 USDT |
0.9659 USDT |
0.9659 USDT |
| 2023-06-20 |
0.8180 USDT |
0.3000 KAVA |
0.8189 USDT |
0.8132 USDT |
0.8220 USDT |
0.8220 USDT |
| 2023-06-19 |
0.8116 USDT |
0.3000 KAVA |
0.8018 USDT |
0.8018 USDT |
0.8217 USDT |
0.8217 USDT |
| 2023-06-18 |
0.8062 USDT |
30.8000 KAVA |
0.7962 USDT |
0.7962 USDT |
0.8153 USDT |
0.8153 USDT |
| 2023-06-17 |
0.7867 USDT |
0.3000 KAVA |
0.7808 USDT |
0.7808 USDT |
0.7924 USDT |
0.7924 USDT |
| 2023-06-15 |
0.7405 USDT |
0.1000 KAVA |
0.7405 USDT |
0.7405 USDT |
0.7405 USDT |
0.7405 USDT |
| 2023-06-14 |
0.7776 USDT |
646.7000 KAVA |
0.7802 USDT |
0.7597 USDT |
0.7802 USDT |
0.7597 USDT |
| 2023-06-13 |
0.7783 USDT |
0.2000 KAVA |
0.7868 USDT |
0.7699 USDT |
0.7868 USDT |
0.7699 USDT |
| 2023-06-12 |
0.8032 USDT |
0.5000 KAVA |
0.8126 USDT |
0.7911 USDT |
0.8126 USDT |
0.8047 USDT |
| 2023-06-11 |
0.8088 USDT |
1,237.2000 KAVA |
0.7884 USDT |
0.7884 USDT |
0.8303 USDT |
0.8303 USDT |
| 2023-06-10 |
0.7904 USDT |
145.4000 KAVA |
0.9257 USDT |
0.7801 USDT |
0.9257 USDT |
0.7891 USDT |
| 2023-06-09 |
0.9544 USDT |
0.3000 KAVA |
0.9607 USDT |
0.9417 USDT |
0.9607 USDT |
0.9417 USDT |
| 2023-06-08 |
0.9436 USDT |
36.8000 KAVA |
0.9402 USDT |
0.9402 USDT |
1.0021 USDT |
0.9807 USDT |
| 2023-06-07 |
1.0978 USDT |
283.4000 KAVA |
1.0991 USDT |
0.9957 USDT |
1.2129 USDT |
0.9957 USDT |