Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-06 |
0.8264 USDT |
2,838.6000 KAVA |
0.8349 USDT |
0.7991 USDT |
0.8364 USDT |
0.8323 USDT |
| 2023-12-05 |
0.8129 USDT |
322.0000 KAVA |
0.8123 USDT |
0.8073 USDT |
0.8183 USDT |
0.8073 USDT |
| 2023-12-04 |
0.7936 USDT |
28,936.4000 KAVA |
0.7975 USDT |
0.7755 USDT |
0.8070 USDT |
0.8025 USDT |
| 2023-12-02 |
0.7959 USDT |
0.2000 KAVA |
0.7858 USDT |
0.7858 USDT |
0.8060 USDT |
0.8060 USDT |
| 2023-11-28 |
0.7465 USDT |
399.5000 KAVA |
0.7531 USDT |
0.7465 USDT |
0.7531 USDT |
0.7465 USDT |
| 2023-11-27 |
0.7793 USDT |
0.4000 KAVA |
0.7941 USDT |
0.7648 USDT |
0.7941 USDT |
0.7648 USDT |
| 2023-11-26 |
0.8027 USDT |
0.3000 KAVA |
0.7966 USDT |
0.7966 USDT |
0.8104 USDT |
0.8104 USDT |
| 2023-11-25 |
0.7955 USDT |
238.0000 KAVA |
0.7846 USDT |
0.7846 USDT |
0.7956 USDT |
0.7956 USDT |
| 2023-11-23 |
0.7514 USDT |
43.6000 KAVA |
0.7514 USDT |
0.7514 USDT |
0.7514 USDT |
0.7514 USDT |
| 2023-11-21 |
0.7381 USDT |
0.2000 KAVA |
0.7611 USDT |
0.7151 USDT |
0.7611 USDT |
0.7151 USDT |
| 2023-11-20 |
0.7822 USDT |
0.1000 KAVA |
0.7822 USDT |
0.7822 USDT |
0.7822 USDT |
0.7822 USDT |
| 2023-11-19 |
0.7622 USDT |
0.6000 KAVA |
0.7462 USDT |
0.7462 USDT |
0.7765 USDT |
0.7765 USDT |
| 2023-11-18 |
0.7539 USDT |
0.6000 KAVA |
0.7712 USDT |
0.7331 USDT |
0.7712 USDT |
0.7604 USDT |
| 2023-11-17 |
0.7828 USDT |
0.8000 KAVA |
0.7952 USDT |
0.7542 USDT |
0.8137 USDT |
0.7756 USDT |
| 2023-11-16 |
0.7984 USDT |
957.2000 KAVA |
0.8202 USDT |
0.7948 USDT |
0.8268 USDT |
0.8046 USDT |
| 2023-11-15 |
0.8141 USDT |
1,230.8000 KAVA |
0.7682 USDT |
0.7682 USDT |
0.8322 USDT |
0.8120 USDT |
| 2023-11-14 |
0.7868 USDT |
1.2000 KAVA |
0.7886 USDT |
0.7544 USDT |
0.8132 USDT |
0.7807 USDT |
| 2023-11-13 |
0.8146 USDT |
0.8000 KAVA |
0.8249 USDT |
0.8042 USDT |
0.8249 USDT |
0.8042 USDT |
| 2023-11-12 |
0.8180 USDT |
320.4000 KAVA |
0.8126 USDT |
0.8012 USDT |
0.8230 USDT |
0.8186 USDT |
| 2023-11-11 |
0.8212 USDT |
6.4000 KAVA |
0.7763 USDT |
0.7763 USDT |
0.8550 USDT |
0.8232 USDT |
| 2023-11-09 |
0.7681 USDT |
110.9000 KAVA |
0.7645 USDT |
0.7136 USDT |
0.7721 USDT |
0.7136 USDT |
| 2023-11-08 |
0.7591 USDT |
11.0000 KAVA |
0.7446 USDT |
0.7446 USDT |
0.7641 USDT |
0.7594 USDT |
| 2023-11-07 |
0.7315 USDT |
480.5000 KAVA |
0.7522 USDT |
0.7289 USDT |
0.7522 USDT |
0.7289 USDT |
| 2023-11-06 |
0.7401 USDT |
2.9000 KAVA |
0.7329 USDT |
0.7329 USDT |
0.7409 USDT |
0.7404 USDT |
| 2023-11-05 |
0.7136 USDT |
389.7000 KAVA |
0.7060 USDT |
0.7060 USDT |
0.7263 USDT |
0.7263 USDT |
| 2023-11-04 |
0.6923 USDT |
0.3000 KAVA |
0.6919 USDT |
0.6919 USDT |
0.6924 USDT |
0.6924 USDT |
| 2023-11-02 |
0.6904 USDT |
618.5000 KAVA |
0.6919 USDT |
0.6830 USDT |
0.6931 USDT |
0.6832 USDT |
| 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 |