Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4494 USDT |
354,209.2041 KAVA |
0.4538 USDT |
0.4410 USDT |
0.4611 USDT |
0.4609 USDT |
| 2024-12-23 |
0.4315 USDT |
324,496.2606 KAVA |
0.4264 USDT |
0.4144 USDT |
0.4450 USDT |
0.4339 USDT |
| 2024-12-22 |
0.4275 USDT |
321,107.1796 KAVA |
0.4201 USDT |
0.4093 USDT |
0.4416 USDT |
0.4274 USDT |
| 2024-12-21 |
0.4347 USDT |
697,599.3283 KAVA |
0.4376 USDT |
0.4146 USDT |
0.4686 USDT |
0.4247 USDT |
| 2024-12-20 |
0.4046 USDT |
577,518.0811 KAVA |
0.4206 USDT |
0.3718 USDT |
0.4423 USDT |
0.4405 USDT |
| 2024-12-19 |
0.4407 USDT |
775,369.7219 KAVA |
0.4629 USDT |
0.4093 USDT |
0.4750 USDT |
0.4250 USDT |
| 2024-12-18 |
0.4921 USDT |
866,089.5175 KAVA |
0.5279 USDT |
0.4567 USDT |
0.5304 USDT |
0.4667 USDT |
| 2024-12-17 |
0.5477 USDT |
304,357.3267 KAVA |
0.5614 USDT |
0.5294 USDT |
0.5614 USDT |
0.5416 USDT |
| 2024-12-16 |
0.5604 USDT |
190,371.6632 KAVA |
0.5696 USDT |
0.5407 USDT |
0.5813 USDT |
0.5718 USDT |
| 2024-12-15 |
0.5590 USDT |
230,596.2089 KAVA |
0.5543 USDT |
0.5424 USDT |
0.5741 USDT |
0.5632 USDT |
| 2024-12-14 |
0.5738 USDT |
214,525.2707 KAVA |
0.5858 USDT |
0.5420 USDT |
0.5953 USDT |
0.5493 USDT |
| 2024-12-13 |
0.5794 USDT |
1,023,469.6985 KAVA |
0.5932 USDT |
0.5676 USDT |
0.5962 USDT |
0.5833 USDT |
| 2024-12-12 |
0.5927 USDT |
1,114,910.2142 KAVA |
0.5806 USDT |
0.5756 USDT |
0.6156 USDT |
0.5982 USDT |
| 2024-12-11 |
0.5513 USDT |
327,495.0336 KAVA |
0.5382 USDT |
0.5137 USDT |
0.5856 USDT |
0.5749 USDT |
| 2024-12-10 |
0.5426 USDT |
356,943.7244 KAVA |
0.5680 USDT |
0.5021 USDT |
0.5785 USDT |
0.5073 USDT |
| 2024-12-09 |
0.6610 USDT |
394,269.8781 KAVA |
0.7141 USDT |
0.6261 USDT |
0.7147 USDT |
0.6436 USDT |
| 2024-12-08 |
0.7005 USDT |
343,621.8746 KAVA |
0.7064 USDT |
0.6802 USDT |
0.7134 USDT |
0.7102 USDT |
| 2024-12-07 |
0.7104 USDT |
510,236.7887 KAVA |
0.7138 USDT |
0.6942 USDT |
0.7218 USDT |
0.7084 USDT |
| 2024-12-06 |
0.7150 USDT |
405,047.9418 KAVA |
0.7140 USDT |
0.6890 USDT |
0.7421 USDT |
0.7206 USDT |
| 2024-12-05 |
0.6997 USDT |
524,776.4483 KAVA |
0.7080 USDT |
0.6649 USDT |
0.7265 USDT |
0.7265 USDT |
| 2024-12-04 |
0.7112 USDT |
917,359.0007 KAVA |
0.6952 USDT |
0.6678 USDT |
0.7413 USDT |
0.7153 USDT |
| 2024-12-03 |
0.6574 USDT |
891,635.8730 KAVA |
0.6291 USDT |
0.6048 USDT |
0.7064 USDT |
0.6422 USDT |
| 2024-12-02 |
0.5888 USDT |
684,975.3643 KAVA |
0.6103 USDT |
0.5600 USDT |
0.6169 USDT |
0.5930 USDT |
| 2024-12-01 |
0.6010 USDT |
259,847.3461 KAVA |
0.6113 USDT |
0.5825 USDT |
0.6225 USDT |
0.6113 USDT |
| 2024-11-30 |
0.6053 USDT |
408,446.5880 KAVA |
0.6000 USDT |
0.5896 USDT |
0.6200 USDT |
0.6150 USDT |
| 2024-11-29 |
0.5658 USDT |
306,501.1446 KAVA |
0.5504 USDT |
0.5314 USDT |
0.6026 USDT |
0.5965 USDT |
| 2024-11-28 |
0.5422 USDT |
271,705.3846 KAVA |
0.5574 USDT |
0.5278 USDT |
0.5574 USDT |
0.5467 USDT |
| 2024-11-27 |
0.5271 USDT |
306,383.1856 KAVA |
0.5326 USDT |
0.5153 USDT |
0.5477 USDT |
0.5432 USDT |
| 2024-11-26 |
0.5100 USDT |
572,374.1389 KAVA |
0.5138 USDT |
0.4816 USDT |
0.5512 USDT |
0.5087 USDT |
| 2024-11-25 |
0.5307 USDT |
636,413.6410 KAVA |
0.5289 USDT |
0.5015 USDT |
0.5524 USDT |
0.5120 USDT |
| 2024-11-24 |
0.5252 USDT |
707,080.9623 KAVA |
0.5061 USDT |
0.4833 USDT |
0.5688 USDT |
0.4965 USDT |
| 2024-11-23 |
0.4953 USDT |
442,137.5918 KAVA |
0.4802 USDT |
0.4717 USDT |
0.5157 USDT |
0.4960 USDT |
| 2024-11-22 |
0.4580 USDT |
267,408.7830 KAVA |
0.4632 USDT |
0.4432 USDT |
0.4705 USDT |
0.4613 USDT |
| 2024-11-21 |
0.4497 USDT |
260,568.4039 KAVA |
0.4376 USDT |
0.4260 USDT |
0.4708 USDT |
0.4599 USDT |
| 2024-11-20 |
0.4518 USDT |
265,438.6795 KAVA |
0.4599 USDT |
0.4374 USDT |
0.4620 USDT |
0.4432 USDT |
| 2024-11-19 |
0.4809 USDT |
551,731.2129 KAVA |
0.4732 USDT |
0.4557 USDT |
0.5210 USDT |
0.4560 USDT |
| 2024-11-18 |
0.4628 USDT |
872,222.0873 KAVA |
0.4483 USDT |
0.4345 USDT |
0.4904 USDT |
0.4856 USDT |
| 2024-11-17 |
0.4632 USDT |
1,669,711.4153 KAVA |
0.4257 USDT |
0.4119 USDT |
0.5022 USDT |
0.4396 USDT |
| 2024-11-16 |
0.4126 USDT |
252,874.1049 KAVA |
0.3992 USDT |
0.3958 USDT |
0.4238 USDT |
0.4230 USDT |
| 2024-11-15 |
0.3856 USDT |
92,152.8385 KAVA |
0.3800 USDT |
0.3671 USDT |
0.3949 USDT |
0.3949 USDT |
| 2024-11-14 |
0.3927 USDT |
172,692.5087 KAVA |
0.3887 USDT |
0.3728 USDT |
0.4120 USDT |
0.3881 USDT |
| 2024-11-13 |
0.3976 USDT |
425,600.1181 KAVA |
0.4086 USDT |
0.3813 USDT |
0.4305 USDT |
0.4031 USDT |
| 2024-11-12 |
0.4112 USDT |
1,137,627.5454 KAVA |
0.3998 USDT |
0.3845 USDT |
0.4555 USDT |
0.4038 USDT |
| 2024-11-11 |
0.3803 USDT |
554,927.2819 KAVA |
0.3750 USDT |
0.3639 USDT |
0.3940 USDT |
0.3915 USDT |
| 2024-11-10 |
0.3662 USDT |
523,094.1057 KAVA |
0.3593 USDT |
0.3536 USDT |
0.3803 USDT |
0.3798 USDT |
| 2024-11-09 |
0.3508 USDT |
580,770.0416 KAVA |
0.3435 USDT |
0.3431 USDT |
0.3556 USDT |
0.3474 USDT |
| 2024-11-08 |
0.3410 USDT |
520,308.9639 KAVA |
0.3420 USDT |
0.3342 USDT |
0.3471 USDT |
0.3437 USDT |
| 2024-11-07 |
0.3403 USDT |
543,920.3952 KAVA |
0.3429 USDT |
0.3328 USDT |
0.3504 USDT |
0.3404 USDT |
| 2024-11-06 |
0.3340 USDT |
558,297.3770 KAVA |
0.3123 USDT |
0.3123 USDT |
0.3451 USDT |
0.3424 USDT |
| 2024-11-05 |
0.3070 USDT |
131,763.2749 KAVA |
0.2960 USDT |
0.2792 USDT |
0.3137 USDT |
0.3102 USDT |