Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-06 |
1.0637 USDT |
5.7000 KAVA |
1.0186 USDT |
1.0186 USDT |
1.1181 USDT |
1.0766 USDT |
| 2023-06-05 |
1.0168 USDT |
357.9000 KAVA |
0.9958 USDT |
0.9527 USDT |
1.1101 USDT |
1.0074 USDT |
| 2023-06-02 |
1.0030 USDT |
103.4000 KAVA |
1.0164 USDT |
1.0030 USDT |
1.0164 USDT |
1.0030 USDT |
| 2023-05-31 |
1.0497 USDT |
0.1000 KAVA |
1.0497 USDT |
1.0497 USDT |
1.0497 USDT |
1.0497 USDT |
| 2023-05-29 |
1.1206 USDT |
9.9000 KAVA |
1.1206 USDT |
1.1206 USDT |
1.1206 USDT |
1.1206 USDT |
| 2023-05-28 |
1.1167 USDT |
3,238.4000 KAVA |
1.1168 USDT |
1.1164 USDT |
1.1641 USDT |
1.1641 USDT |
| 2023-05-27 |
1.1299 USDT |
19.4000 KAVA |
1.1299 USDT |
1.1299 USDT |
1.1299 USDT |
1.1299 USDT |
| 2023-05-26 |
1.1183 USDT |
0.9000 KAVA |
1.0807 USDT |
1.0807 USDT |
1.1434 USDT |
1.1434 USDT |
| 2023-05-25 |
1.1021 USDT |
2,709.8000 KAVA |
1.1073 USDT |
1.0957 USDT |
1.1101 USDT |
1.1101 USDT |
| 2023-05-24 |
1.1566 USDT |
10,453.3000 KAVA |
1.2680 USDT |
1.1182 USDT |
1.2680 USDT |
1.1237 USDT |
| 2023-05-23 |
1.1895 USDT |
13,030.0000 KAVA |
1.1132 USDT |
1.0339 USDT |
1.3813 USDT |
1.2680 USDT |
| 2023-05-22 |
1.0926 USDT |
10.0000 KAVA |
1.0638 USDT |
1.0638 USDT |
1.1096 USDT |
1.1096 USDT |
| 2023-05-20 |
1.0854 USDT |
3.9000 KAVA |
1.0187 USDT |
1.0187 USDT |
1.0905 USDT |
1.0867 USDT |
| 2023-05-19 |
0.9823 USDT |
0.5000 KAVA |
0.9529 USDT |
0.9529 USDT |
1.0264 USDT |
1.0264 USDT |
| 2023-05-18 |
0.9606 USDT |
0.4000 KAVA |
0.9459 USDT |
0.9459 USDT |
0.9746 USDT |
0.9746 USDT |
| 2023-05-17 |
0.9325 USDT |
28.6000 KAVA |
0.9215 USDT |
0.9037 USDT |
0.9496 USDT |
0.9343 USDT |