Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.8424 USDT |
38,329.2307 KAVA |
0.8396 USDT |
0.8243 USDT |
0.8496 USDT |
0.8270 USDT |
| 2023-08-12 |
0.8372 USDT |
29,245.2716 KAVA |
0.8294 USDT |
0.8277 USDT |
0.8429 USDT |
0.8377 USDT |
| 2023-08-11 |
0.8265 USDT |
23,644.4875 KAVA |
0.8287 USDT |
0.8203 USDT |
0.8325 USDT |
0.8275 USDT |
| 2023-08-10 |
0.8300 USDT |
22,423.4918 KAVA |
0.8303 USDT |
0.8238 USDT |
0.8372 USDT |
0.8281 USDT |
| 2023-08-09 |
0.8310 USDT |
29,920.5362 KAVA |
0.8340 USDT |
0.8200 USDT |
0.8359 USDT |
0.8231 USDT |
| 2023-08-08 |
0.8298 USDT |
37,873.3230 KAVA |
0.8292 USDT |
0.8192 USDT |
0.8392 USDT |
0.8392 USDT |
| 2023-08-07 |
0.8259 USDT |
42,181.6184 KAVA |
0.8379 USDT |
0.8063 USDT |
0.8464 USDT |
0.8226 USDT |
| 2023-08-06 |
0.8384 USDT |
54,583.4471 KAVA |
0.8338 USDT |
0.8315 USDT |
0.8429 USDT |
0.8371 USDT |
| 2023-08-05 |
0.8328 USDT |
73,055.2485 KAVA |
0.8491 USDT |
0.8225 USDT |
0.8491 USDT |
0.8292 USDT |
| 2023-08-04 |
0.8436 USDT |
110,716.6158 KAVA |
0.8545 USDT |
0.8296 USDT |
0.8557 USDT |
0.8472 USDT |
| 2023-08-03 |
0.8630 USDT |
329,542.9161 KAVA |
0.8650 USDT |
0.8494 USDT |
0.8758 USDT |
0.8586 USDT |
| 2023-08-02 |
0.8625 USDT |
583,916.6300 KAVA |
0.8685 USDT |
0.8455 USDT |
0.8812 USDT |
0.8654 USDT |
| 2023-08-01 |
0.8576 USDT |
73,119.9252 KAVA |
0.8665 USDT |
0.8438 USDT |
0.8704 USDT |
0.8655 USDT |
| 2023-07-31 |
0.8762 USDT |
33,234.0204 KAVA |
0.8715 USDT |
0.8601 USDT |
0.8828 USDT |
0.8648 USDT |
| 2023-07-30 |
0.8799 USDT |
26,384.0433 KAVA |
0.8910 USDT |
0.8599 USDT |
0.8956 USDT |
0.8668 USDT |
| 2023-07-29 |
0.8808 USDT |
16,919.7544 KAVA |
0.8828 USDT |
0.8736 USDT |
0.8887 USDT |
0.8887 USDT |
| 2023-07-28 |
0.8785 USDT |
97,176.5508 KAVA |
0.8892 USDT |
0.8685 USDT |
0.8913 USDT |
0.8805 USDT |
| 2023-07-27 |
0.8885 USDT |
58,483.7793 KAVA |
0.8735 USDT |
0.8663 USDT |
0.9023 USDT |
0.8936 USDT |
| 2023-07-26 |
0.8673 USDT |
96,503.9646 KAVA |
0.8511 USDT |
0.8419 USDT |
0.8903 USDT |
0.8746 USDT |
| 2023-07-25 |
0.8472 USDT |
158,665.8530 KAVA |
0.8601 USDT |
0.8336 USDT |
0.8611 USDT |
0.8514 USDT |
| 2023-07-24 |
0.8692 USDT |
334,811.4934 KAVA |
0.9042 USDT |
0.8568 USDT |
0.9055 USDT |
0.8664 USDT |
| 2023-07-23 |
0.9044 USDT |
28,825.6275 KAVA |
0.9010 USDT |
0.8936 USDT |
0.9102 USDT |
0.9015 USDT |
| 2023-07-22 |
0.9148 USDT |
29,910.4814 KAVA |
0.9079 USDT |
0.9074 USDT |
0.9194 USDT |
0.9126 USDT |
| 2023-07-21 |
0.9033 USDT |
32,858.8885 KAVA |
0.8967 USDT |
0.8908 USDT |
0.9154 USDT |
0.9154 USDT |
| 2023-07-20 |
0.9015 USDT |
130,772.2349 KAVA |
0.8996 USDT |
0.8862 USDT |
0.9143 USDT |
0.8951 USDT |
| 2023-07-19 |
0.9039 USDT |
84,995.2291 KAVA |
0.8943 USDT |
0.8936 USDT |
0.9163 USDT |
0.9003 USDT |
| 2023-07-18 |
0.9069 USDT |
442,613.7735 KAVA |
0.9291 USDT |
0.8853 USDT |
0.9313 USDT |
0.8908 USDT |
| 2023-07-17 |
0.9199 USDT |
643,902.0401 KAVA |
0.9167 USDT |
0.9029 USDT |
0.9325 USDT |
0.9282 USDT |
| 2023-07-16 |
0.9255 USDT |
693,754.2120 KAVA |
0.9335 USDT |
0.9092 USDT |
0.9364 USDT |
0.9284 USDT |
| 2023-07-15 |
0.9308 USDT |
457,310.2576 KAVA |
0.9273 USDT |
0.9198 USDT |
0.9402 USDT |
0.9335 USDT |
| 2023-07-14 |
0.9487 USDT |
840,598.9983 KAVA |
0.9604 USDT |
0.8994 USDT |
0.9799 USDT |
0.9161 USDT |
| 2023-07-13 |
0.9445 USDT |
852,071.1926 KAVA |
0.9675 USDT |
0.9272 USDT |
0.9775 USDT |
0.9496 USDT |