Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4589 USDT |
59,450.2176 KAVA |
0.4632 USDT |
0.4508 USDT |
0.4677 USDT |
0.4614 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 |
| 2024-11-04 |
0.3018 USDT |
338,346.6620 KAVA |
0.3042 USDT |
0.2870 USDT |
0.3112 USDT |
0.2947 USDT |
| 2024-11-03 |
0.3038 USDT |
276,491.5612 KAVA |
0.3196 USDT |
0.2923 USDT |
0.3202 USDT |
0.3063 USDT |
| 2024-11-02 |
0.3180 USDT |
40,471.5654 KAVA |
0.3225 USDT |
0.3135 USDT |
0.3284 USDT |
0.3165 USDT |
| 2024-11-01 |
0.3229 USDT |
283,843.8279 KAVA |
0.3268 USDT |
0.3187 USDT |
0.3351 USDT |
0.3241 USDT |
| 2024-10-31 |
0.3336 USDT |
208,530.0718 KAVA |
0.3509 USDT |
0.3206 USDT |
0.3511 USDT |
0.3252 USDT |
| 2024-10-30 |
0.3540 USDT |
185,319.9649 KAVA |
0.3468 USDT |
0.3427 USDT |
0.3607 USDT |
0.3508 USDT |
| 2024-10-29 |
0.3400 USDT |
234,201.5661 KAVA |
0.3273 USDT |
0.3273 USDT |
0.3497 USDT |
0.3419 USDT |
| 2024-10-28 |
0.3225 USDT |
874,849.0396 KAVA |
0.3288 USDT |
0.3112 USDT |
0.3313 USDT |
0.3190 USDT |
| 2024-10-27 |
0.3286 USDT |
39,558.1197 KAVA |
0.3218 USDT |
0.3189 USDT |
0.3328 USDT |
0.3279 USDT |
| 2024-10-26 |
0.3244 USDT |
89,834.2588 KAVA |
0.3228 USDT |
0.3152 USDT |
0.3287 USDT |
0.3254 USDT |
| 2024-10-25 |
0.3439 USDT |
133,567.6091 KAVA |
0.3497 USDT |
0.3355 USDT |
0.3532 USDT |
0.3420 USDT |
| 2024-10-24 |
0.3473 USDT |
204,942.5905 KAVA |
0.3468 USDT |
0.3308 USDT |
0.3532 USDT |
0.3491 USDT |
| 2024-10-23 |
0.3493 USDT |
145,886.0936 KAVA |
0.3651 USDT |
0.3357 USDT |
0.3653 USDT |
0.3434 USDT |
| 2024-10-22 |
0.3622 USDT |
544,476.0973 KAVA |
0.3671 USDT |
0.3570 USDT |
0.3715 USDT |
0.3648 USDT |
| 2024-10-21 |
0.3747 USDT |
501,887.9232 KAVA |
0.3844 USDT |
0.3643 USDT |
0.3852 USDT |
0.3679 USDT |
| 2024-10-20 |
0.3785 USDT |
180,558.2345 KAVA |
0.3699 USDT |
0.3699 USDT |
0.3904 USDT |
0.3793 USDT |
| 2024-10-19 |
0.3692 USDT |
246,684.5847 KAVA |
0.3671 USDT |
0.3630 USDT |
0.3734 USDT |
0.3687 USDT |
| 2024-10-18 |
0.3618 USDT |
220,506.7515 KAVA |
0.3606 USDT |
0.3552 USDT |
0.3680 USDT |
0.3644 USDT |
| 2024-10-17 |
0.3576 USDT |
370,231.1871 KAVA |
0.3693 USDT |
0.3489 USDT |
0.3714 USDT |
0.3598 USDT |
| 2024-10-16 |
0.3753 USDT |
453,076.8384 KAVA |
0.3808 USDT |
0.3645 USDT |
0.3808 USDT |
0.3748 USDT |
| 2024-10-15 |
0.3711 USDT |
820,888.8948 KAVA |
0.3600 USDT |
0.3480 USDT |
0.3914 USDT |
0.3756 USDT |
| 2024-10-14 |
0.3496 USDT |
288,131.4673 KAVA |
0.3414 USDT |
0.3380 USDT |
0.3548 USDT |
0.3533 USDT |
| 2024-10-13 |
0.3405 USDT |
330,104.5826 KAVA |
0.3476 USDT |
0.3312 USDT |
0.3477 USDT |
0.3377 USDT |
| 2024-10-12 |
0.3508 USDT |
279,203.3664 KAVA |
0.3445 USDT |
0.3412 USDT |
0.3583 USDT |
0.3468 USDT |
| 2024-10-11 |
0.3456 USDT |
911,100.2274 KAVA |
0.3241 USDT |
0.3221 USDT |
0.3579 USDT |
0.3455 USDT |
| 2024-10-10 |
0.3250 USDT |
165,436.2216 KAVA |
0.3278 USDT |
0.3108 USDT |
0.3407 USDT |
0.3178 USDT |
| 2024-10-09 |
0.3353 USDT |
752,456.2317 KAVA |
0.3311 USDT |
0.3263 USDT |
0.3500 USDT |
0.3300 USDT |
| 2024-10-08 |
0.3346 USDT |
190,737.1993 KAVA |
0.3362 USDT |
0.3271 USDT |
0.3400 USDT |
0.3294 USDT |
| 2024-10-07 |
0.3430 USDT |
332,357.4502 KAVA |
0.3435 USDT |
0.3372 USDT |
0.3498 USDT |
0.3418 USDT |
| 2024-10-06 |
0.3353 USDT |
42,959.7828 KAVA |
0.3304 USDT |
0.3300 USDT |
0.3430 USDT |
0.3400 USDT |
| 2024-10-05 |
0.3368 USDT |
57,902.7042 KAVA |
0.3364 USDT |
0.3289 USDT |
0.3416 USDT |
0.3325 USDT |
| 2024-10-04 |
0.3234 USDT |
95,202.1445 KAVA |
0.3118 USDT |
0.3092 USDT |
0.3362 USDT |
0.3351 USDT |