Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.6441 USDT |
161,960.2571 KAVA |
0.6512 USDT |
0.6210 USDT |
0.6568 USDT |
0.6278 USDT |
| 2023-10-01 |
0.6417 USDT |
128,201.0575 KAVA |
0.6309 USDT |
0.6303 USDT |
0.6491 USDT |
0.6373 USDT |
| 2023-09-30 |
0.6293 USDT |
82,436.9699 KAVA |
0.6306 USDT |
0.6260 USDT |
0.6325 USDT |
0.6298 USDT |
| 2023-09-29 |
0.6305 USDT |
452,211.3343 KAVA |
0.6296 USDT |
0.6240 USDT |
0.6360 USDT |
0.6303 USDT |
| 2023-09-28 |
0.6210 USDT |
537,425.2451 KAVA |
0.6123 USDT |
0.6110 USDT |
0.6314 USDT |
0.6240 USDT |
| 2023-09-27 |
0.6228 USDT |
585,217.3051 KAVA |
0.6237 USDT |
0.6085 USDT |
0.6372 USDT |
0.6127 USDT |
| 2023-09-26 |
0.6236 USDT |
367,065.4580 KAVA |
0.6268 USDT |
0.6180 USDT |
0.6330 USDT |
0.6284 USDT |
| 2023-09-25 |
0.6264 USDT |
317,718.9328 KAVA |
0.6158 USDT |
0.6084 USDT |
0.6359 USDT |
0.6270 USDT |
| 2023-09-24 |
0.6236 USDT |
50,579.4628 KAVA |
0.6297 USDT |
0.6172 USDT |
0.6302 USDT |
0.6172 USDT |
| 2023-09-23 |
0.6320 USDT |
53,965.9781 KAVA |
0.6301 USDT |
0.6243 USDT |
0.6420 USDT |
0.6287 USDT |
| 2023-09-22 |
0.6288 USDT |
91,836.3063 KAVA |
0.6233 USDT |
0.6179 USDT |
0.6391 USDT |
0.6287 USDT |
| 2023-09-21 |
0.6238 USDT |
18,825.8066 KAVA |
0.6312 USDT |
0.6122 USDT |
0.6373 USDT |
0.6228 USDT |
| 2023-09-20 |
0.6265 USDT |
58,385.1332 KAVA |
0.6369 USDT |
0.6190 USDT |
0.6396 USDT |
0.6228 USDT |
| 2023-09-19 |
0.6349 USDT |
119,979.5629 KAVA |
0.6278 USDT |
0.6188 USDT |
0.6445 USDT |
0.6380 USDT |
| 2023-09-18 |
0.6272 USDT |
88,597.6805 KAVA |
0.6219 USDT |
0.6095 USDT |
0.6434 USDT |
0.6325 USDT |
| 2023-09-17 |
0.6502 USDT |
44,650.2574 KAVA |
0.6764 USDT |
0.6260 USDT |
0.6779 USDT |
0.6284 USDT |
| 2023-09-16 |
0.6705 USDT |
294,352.0822 KAVA |
0.6326 USDT |
0.6315 USDT |
0.6899 USDT |
0.6717 USDT |
| 2023-09-15 |
0.6325 USDT |
71,739.9041 KAVA |
0.6323 USDT |
0.6191 USDT |
0.6406 USDT |
0.6315 USDT |
| 2023-09-14 |
0.6252 USDT |
12,619.8646 KAVA |
0.6206 USDT |
0.6150 USDT |
0.6321 USDT |
0.6304 USDT |
| 2023-09-13 |
0.6163 USDT |
99,738.6894 KAVA |
0.6083 USDT |
0.6050 USDT |
0.6216 USDT |
0.6184 USDT |
| 2023-09-12 |
0.6143 USDT |
50,243.6456 KAVA |
0.6072 USDT |
0.6035 USDT |
0.6244 USDT |
0.6108 USDT |
| 2023-09-11 |
0.6127 USDT |
44,737.7127 KAVA |
0.6423 USDT |
0.5995 USDT |
0.6468 USDT |
0.6063 USDT |
| 2023-09-10 |
0.6519 USDT |
33,592.0610 KAVA |
0.6706 USDT |
0.6328 USDT |
0.6720 USDT |
0.6451 USDT |
| 2023-09-09 |
0.6703 USDT |
10,463.1101 KAVA |
0.6665 USDT |
0.6653 USDT |
0.6761 USDT |
0.6743 USDT |
| 2023-09-08 |
0.6616 USDT |
50,509.6439 KAVA |
0.6724 USDT |
0.6502 USDT |
0.6756 USDT |
0.6691 USDT |
| 2023-09-07 |
0.6740 USDT |
93,462.6590 KAVA |
0.6583 USDT |
0.6551 USDT |
0.6895 USDT |
0.6713 USDT |
| 2023-09-06 |
0.6605 USDT |
99,905.7227 KAVA |
0.6567 USDT |
0.6485 USDT |
0.6735 USDT |
0.6623 USDT |
| 2023-09-05 |
0.6609 USDT |
63,893.8610 KAVA |
0.6531 USDT |
0.6445 USDT |
0.6699 USDT |
0.6554 USDT |
| 2023-09-04 |
0.6442 USDT |
71,877.1359 KAVA |
0.6421 USDT |
0.6320 USDT |
0.6515 USDT |
0.6464 USDT |
| 2023-09-03 |
0.6447 USDT |
106,116.3601 KAVA |
0.6504 USDT |
0.6370 USDT |
0.6517 USDT |
0.6402 USDT |
| 2023-09-02 |
0.6513 USDT |
64,141.8041 KAVA |
0.6534 USDT |
0.6440 USDT |
0.6587 USDT |
0.6503 USDT |
| 2023-09-01 |
0.6654 USDT |
424,029.4204 KAVA |
0.6578 USDT |
0.6467 USDT |
0.6806 USDT |
0.6572 USDT |
| 2023-08-31 |
0.6707 USDT |
135,089.6330 KAVA |
0.6970 USDT |
0.6491 USDT |
0.6970 USDT |
0.6559 USDT |
| 2023-08-30 |
0.7016 USDT |
99,752.0106 KAVA |
0.7133 USDT |
0.6934 USDT |
0.7133 USDT |
0.6974 USDT |
| 2023-08-29 |
0.6959 USDT |
232,823.3763 KAVA |
0.6906 USDT |
0.6769 USDT |
0.7202 USDT |
0.7115 USDT |
| 2023-08-28 |
0.6752 USDT |
143,773.5801 KAVA |
0.6815 USDT |
0.6600 USDT |
0.6920 USDT |
0.6920 USDT |
| 2023-08-27 |
0.6796 USDT |
60,684.6454 KAVA |
0.6837 USDT |
0.6759 USDT |
0.6848 USDT |
0.6781 USDT |
| 2023-08-26 |
0.6868 USDT |
16,720.9300 KAVA |
0.6801 USDT |
0.6778 USDT |
0.6913 USDT |
0.6856 USDT |
| 2023-08-25 |
0.6808 USDT |
85,057.7199 KAVA |
0.6955 USDT |
0.6720 USDT |
0.6955 USDT |
0.6792 USDT |
| 2023-08-24 |
0.7020 USDT |
59,486.0858 KAVA |
0.7020 USDT |
0.6942 USDT |
0.7124 USDT |
0.7020 USDT |
| 2023-08-23 |
0.6956 USDT |
78,690.9055 KAVA |
0.6884 USDT |
0.6828 USDT |
0.7064 USDT |
0.7042 USDT |
| 2023-08-22 |
0.6792 USDT |
97,816.1676 KAVA |
0.6994 USDT |
0.6576 USDT |
0.7051 USDT |
0.6839 USDT |
| 2023-08-21 |
0.7107 USDT |
89,435.0118 KAVA |
0.7112 USDT |
0.6870 USDT |
0.7312 USDT |
0.7033 USDT |
| 2023-08-20 |
0.7092 USDT |
99,298.5351 KAVA |
0.7038 USDT |
0.6957 USDT |
0.7175 USDT |
0.7145 USDT |
| 2023-08-19 |
0.6985 USDT |
133,875.3083 KAVA |
0.6963 USDT |
0.6860 USDT |
0.7091 USDT |
0.7006 USDT |
| 2023-08-18 |
0.7015 USDT |
301,269.5342 KAVA |
0.6666 USDT |
0.6646 USDT |
0.7275 USDT |
0.6877 USDT |
| 2023-08-17 |
0.7176 USDT |
380,223.7192 KAVA |
0.7280 USDT |
0.6084 USDT |
0.7731 USDT |
0.6841 USDT |
| 2023-08-16 |
0.7346 USDT |
196,941.4677 KAVA |
0.7875 USDT |
0.7072 USDT |
0.7906 USDT |
0.7185 USDT |
| 2023-08-15 |
0.7912 USDT |
169,257.5148 KAVA |
0.8299 USDT |
0.7533 USDT |
0.8299 USDT |
0.7865 USDT |
| 2023-08-14 |
0.8322 USDT |
36,133.5342 KAVA |
0.8244 USDT |
0.8178 USDT |
0.8394 USDT |
0.8369 USDT |