Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
1.0327 USDT |
801,399.9498 KAVA |
1.0174 USDT |
0.9588 USDT |
1.0749 USDT |
0.9665 USDT |
| 2023-07-11 |
1.0023 USDT |
874,725.3096 KAVA |
0.9765 USDT |
0.9761 USDT |
1.0246 USDT |
1.0002 USDT |
| 2023-07-10 |
0.9700 USDT |
1,294,078.1589 KAVA |
0.9305 USDT |
0.9066 USDT |
0.9991 USDT |
0.9764 USDT |
| 2023-07-09 |
0.9446 USDT |
652,635.5386 KAVA |
0.9491 USDT |
0.9262 USDT |
0.9600 USDT |
0.9269 USDT |
| 2023-07-08 |
0.9441 USDT |
624,137.9684 KAVA |
0.9451 USDT |
0.9322 USDT |
0.9554 USDT |
0.9463 USDT |
| 2023-07-07 |
0.9327 USDT |
608,303.8196 KAVA |
0.9337 USDT |
0.9065 USDT |
0.9572 USDT |
0.9472 USDT |
| 2023-07-06 |
0.9576 USDT |
687,723.9352 KAVA |
0.9418 USDT |
0.9321 USDT |
0.9870 USDT |
0.9533 USDT |
| 2023-07-05 |
0.9522 USDT |
699,043.0675 KAVA |
0.9640 USDT |
0.9243 USDT |
0.9778 USDT |
0.9398 USDT |
| 2023-07-04 |
0.9662 USDT |
525,214.7440 KAVA |
0.9648 USDT |
0.9524 USDT |
0.9791 USDT |
0.9669 USDT |
| 2023-07-03 |
0.9667 USDT |
702,809.9154 KAVA |
0.9548 USDT |
0.9471 USDT |
0.9856 USDT |
0.9652 USDT |
| 2023-07-02 |
0.9387 USDT |
630,752.4975 KAVA |
0.9531 USDT |
0.9220 USDT |
0.9531 USDT |
0.9481 USDT |
| 2023-07-01 |
0.9446 USDT |
516,079.6025 KAVA |
0.9671 USDT |
0.9262 USDT |
0.9683 USDT |
0.9367 USDT |
| 2023-06-30 |
0.9448 USDT |
1,011,028.6971 KAVA |
0.9340 USDT |
0.8781 USDT |
0.9854 USDT |
0.9677 USDT |
| 2023-06-29 |
0.9436 USDT |
711,231.9358 KAVA |
0.9132 USDT |
0.9096 USDT |
0.9807 USDT |
0.9357 USDT |
| 2023-06-28 |
0.9344 USDT |
748,018.5347 KAVA |
0.9810 USDT |
0.9016 USDT |
0.9811 USDT |
0.9200 USDT |
| 2023-06-27 |
0.9902 USDT |
718,659.3079 KAVA |
1.0113 USDT |
0.9679 USDT |
1.0305 USDT |
0.9780 USDT |
| 2023-06-26 |
1.0453 USDT |
620,517.3646 KAVA |
1.1168 USDT |
1.0136 USDT |
1.1185 USDT |
1.0204 USDT |
| 2023-06-25 |
1.1389 USDT |
2,043,108.9065 KAVA |
1.0349 USDT |
1.0323 USDT |
1.2673 USDT |
1.1220 USDT |