Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.4179 USDT |
263,367.6708 KAVA |
0.4120 USDT |
0.4048 USDT |
0.4277 USDT |
0.4218 USDT |
| 2025-04-10 |
0.4179 USDT |
244,179.7469 KAVA |
0.4352 USDT |
0.4048 USDT |
0.4406 USDT |
0.4084 USDT |
| 2025-04-09 |
0.4168 USDT |
607,584.5024 KAVA |
0.4071 USDT |
0.4005 USDT |
0.4369 USDT |
0.4345 USDT |
| 2025-04-08 |
0.4114 USDT |
568,811.1481 KAVA |
0.4248 USDT |
0.4002 USDT |
0.4281 USDT |
0.4070 USDT |
| 2025-04-07 |
0.4099 USDT |
952,761.4217 KAVA |
0.4046 USDT |
0.3922 USDT |
0.4377 USDT |
0.4190 USDT |
| 2025-04-06 |
0.4004 USDT |
201,935.3979 KAVA |
0.3996 USDT |
0.3949 USDT |
0.4064 USDT |
0.3969 USDT |
| 2025-04-05 |
0.4008 USDT |
216,234.0242 KAVA |
0.3974 USDT |
0.3953 USDT |
0.4104 USDT |
0.3983 USDT |
| 2025-04-04 |
0.3996 USDT |
531,209.0809 KAVA |
0.4072 USDT |
0.3934 USDT |
0.4086 USDT |
0.3963 USDT |
| 2025-04-03 |
0.4054 USDT |
793,078.1569 KAVA |
0.3926 USDT |
0.3910 USDT |
0.4157 USDT |
0.4073 USDT |
| 2025-04-02 |
0.3841 USDT |
2,143,957.7332 KAVA |
0.3864 USDT |
0.3526 USDT |
0.4076 USDT |
0.3897 USDT |
| 2025-04-01 |
0.4083 USDT |
1,392,056.1051 KAVA |
0.4355 USDT |
0.3860 USDT |
0.4428 USDT |
0.3870 USDT |
| 2025-03-31 |
0.4165 USDT |
168,865.9774 KAVA |
0.4196 USDT |
0.4046 USDT |
0.4273 USDT |
0.4223 USDT |
| 2025-03-30 |
0.4257 USDT |
134,145.9389 KAVA |
0.4235 USDT |
0.4179 USDT |
0.4322 USDT |
0.4225 USDT |
| 2025-03-29 |
0.4255 USDT |
103,081.1041 KAVA |
0.4387 USDT |
0.4184 USDT |
0.4393 USDT |
0.4224 USDT |
| 2025-03-28 |
0.4474 USDT |
208,658.1522 KAVA |
0.4701 USDT |
0.4311 USDT |
0.4701 USDT |
0.4344 USDT |
| 2025-03-27 |
0.4730 USDT |
206,429.4832 KAVA |
0.4694 USDT |
0.4640 USDT |
0.4819 USDT |
0.4735 USDT |
| 2025-03-26 |
0.4829 USDT |
233,961.7551 KAVA |
0.4858 USDT |
0.4644 USDT |
0.4963 USDT |
0.4685 USDT |
| 2025-03-25 |
0.4830 USDT |
169,675.1440 KAVA |
0.4978 USDT |
0.4758 USDT |
0.4991 USDT |
0.4828 USDT |
| 2025-03-24 |
0.5027 USDT |
593,213.3030 KAVA |
0.5158 USDT |
0.4824 USDT |
0.5315 USDT |
0.4960 USDT |
| 2025-03-23 |
0.5235 USDT |
414,611.6190 KAVA |
0.5290 USDT |
0.5017 USDT |
0.5410 USDT |
0.5073 USDT |
| 2025-03-22 |
0.5446 USDT |
287,472.2903 KAVA |
0.5419 USDT |
0.5241 USDT |
0.5612 USDT |
0.5491 USDT |
| 2025-03-21 |
0.5557 USDT |
654,815.4595 KAVA |
0.5430 USDT |
0.5386 USDT |
0.5765 USDT |
0.5456 USDT |
| 2025-03-20 |
0.5243 USDT |
351,131.2140 KAVA |
0.5055 USDT |
0.5009 USDT |
0.5450 USDT |
0.5445 USDT |
| 2025-03-19 |
0.5062 USDT |
503,958.6746 KAVA |
0.4900 USDT |
0.4897 USDT |
0.5298 USDT |
0.4991 USDT |
| 2025-03-18 |
0.4877 USDT |
230,138.0701 KAVA |
0.5027 USDT |
0.4785 USDT |
0.5087 USDT |
0.4866 USDT |
| 2025-03-17 |
0.5017 USDT |
464,329.4769 KAVA |
0.4792 USDT |
0.4770 USDT |
0.5156 USDT |
0.4996 USDT |
| 2025-03-16 |
0.4850 USDT |
588,728.0855 KAVA |
0.4664 USDT |
0.4664 USDT |
0.5075 USDT |
0.4785 USDT |
| 2025-03-15 |
0.4680 USDT |
124,342.4659 KAVA |
0.4685 USDT |
0.4589 USDT |
0.4794 USDT |
0.4624 USDT |
| 2025-03-14 |
0.4600 USDT |
392,768.7664 KAVA |
0.4326 USDT |
0.4290 USDT |
0.4817 USDT |
0.4743 USDT |
| 2025-03-13 |
0.4353 USDT |
229,589.3701 KAVA |
0.4360 USDT |
0.4228 USDT |
0.4446 USDT |
0.4278 USDT |
| 2025-03-12 |
0.4349 USDT |
301,214.3544 KAVA |
0.4341 USDT |
0.4186 USDT |
0.4522 USDT |
0.4332 USDT |
| 2025-03-11 |
0.4194 USDT |
429,631.6889 KAVA |
0.4013 USDT |
0.3985 USDT |
0.4445 USDT |
0.4366 USDT |
| 2025-03-10 |
0.4091 USDT |
250,446.0422 KAVA |
0.4153 USDT |
0.3962 USDT |
0.4206 USDT |
0.4064 USDT |
| 2025-03-09 |
0.4167 USDT |
139,777.7823 KAVA |
0.4178 USDT |
0.4119 USDT |
0.4236 USDT |
0.4130 USDT |
| 2025-03-08 |
0.4153 USDT |
49,483.2656 KAVA |
0.4233 USDT |
0.4092 USDT |
0.4233 USDT |
0.4122 USDT |
| 2025-03-07 |
0.4321 USDT |
252,500.0265 KAVA |
0.4384 USDT |
0.4198 USDT |
0.4416 USDT |
0.4222 USDT |
| 2025-03-06 |
0.4522 USDT |
416,240.1405 KAVA |
0.4505 USDT |
0.4342 USDT |
0.4654 USDT |
0.4397 USDT |
| 2025-03-05 |
0.4322 USDT |
310,960.1442 KAVA |
0.4168 USDT |
0.4148 USDT |
0.4558 USDT |
0.4442 USDT |
| 2025-03-04 |
0.4015 USDT |
882,234.0969 KAVA |
0.4047 USDT |
0.3864 USDT |
0.4201 USDT |
0.4136 USDT |
| 2025-03-03 |
0.4339 USDT |
540,204.6375 KAVA |
0.4565 USDT |
0.4020 USDT |
0.4565 USDT |
0.4070 USDT |
| 2025-03-02 |
0.4391 USDT |
303,519.1996 KAVA |
0.4240 USDT |
0.4205 USDT |
0.4609 USDT |
0.4546 USDT |
| 2025-03-01 |
0.4306 USDT |
157,706.8666 KAVA |
0.4367 USDT |
0.4169 USDT |
0.4408 USDT |
0.4206 USDT |
| 2025-02-28 |
0.4290 USDT |
571,739.5007 KAVA |
0.4338 USDT |
0.4142 USDT |
0.4455 USDT |
0.4379 USDT |
| 2025-02-27 |
0.4242 USDT |
85,265.0187 KAVA |
0.4149 USDT |
0.4108 USDT |
0.4314 USDT |
0.4260 USDT |
| 2025-02-26 |
0.4099 USDT |
200,272.2412 KAVA |
0.4076 USDT |
0.4022 USDT |
0.4190 USDT |
0.4029 USDT |
| 2025-02-25 |
0.3942 USDT |
850,836.7180 KAVA |
0.3980 USDT |
0.3756 USDT |
0.4097 USDT |
0.4074 USDT |
| 2025-02-24 |
0.4151 USDT |
232,173.8523 KAVA |
0.4358 USDT |
0.3977 USDT |
0.4378 USDT |
0.4031 USDT |
| 2025-02-23 |
0.4349 USDT |
115,384.0256 KAVA |
0.4377 USDT |
0.4294 USDT |
0.4464 USDT |
0.4334 USDT |
| 2025-02-22 |
0.4278 USDT |
149,285.1188 KAVA |
0.4227 USDT |
0.4163 USDT |
0.4380 USDT |
0.4362 USDT |
| 2025-02-21 |
0.4543 USDT |
139,100.9316 KAVA |
0.4596 USDT |
0.4507 USDT |
0.4619 USDT |
0.4511 USDT |