Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-24 |
1.0050 USDT |
936,587.3056 KAVA |
0.9256 USDT |
0.9150 USDT |
1.1469 USDT |
1.0036 USDT |
| 2023-06-23 |
0.9228 USDT |
797,669.5785 KAVA |
0.8924 USDT |
0.8924 USDT |
0.9768 USDT |
0.9281 USDT |
| 2023-06-22 |
0.9240 USDT |
702,163.2006 KAVA |
0.9424 USDT |
0.8916 USDT |
0.9641 USDT |
0.8928 USDT |
| 2023-06-21 |
0.9106 USDT |
809,928.7505 KAVA |
0.8657 USDT |
0.8632 USDT |
0.9745 USDT |
0.9745 USDT |
| 2023-06-20 |
0.8220 USDT |
816,664.5575 KAVA |
0.8152 USDT |
0.8026 USDT |
0.8647 USDT |
0.8607 USDT |
| 2023-06-19 |
0.8148 USDT |
714,500.0123 KAVA |
0.7892 USDT |
0.7844 USDT |
0.8286 USDT |
0.8132 USDT |
| 2023-06-18 |
0.8028 USDT |
992,780.0239 KAVA |
0.7895 USDT |
0.7791 USDT |
0.8254 USDT |
0.8010 USDT |
| 2023-06-17 |
0.7805 USDT |
797,988.8610 KAVA |
0.7652 USDT |
0.7587 USDT |
0.7995 USDT |
0.7902 USDT |
| 2023-06-16 |
0.7518 USDT |
680,481.6478 KAVA |
0.7590 USDT |
0.7389 USDT |
0.7717 USDT |
0.7696 USDT |
| 2023-06-15 |
0.7541 USDT |
603,535.7032 KAVA |
0.7661 USDT |
0.7317 USDT |
0.7718 USDT |
0.7550 USDT |
| 2023-06-14 |
0.7936 USDT |
892,566.9195 KAVA |
0.8065 USDT |
0.7539 USDT |
0.8157 USDT |
0.7606 USDT |
| 2023-06-13 |
0.7958 USDT |
834,813.4000 KAVA |
0.7979 USDT |
0.7680 USDT |
0.8135 USDT |
0.8006 USDT |
| 2023-06-12 |
0.8010 USDT |
794,301.1687 KAVA |
0.8208 USDT |
0.7842 USDT |
0.8208 USDT |
0.7976 USDT |
| 2023-06-11 |
0.8103 USDT |
739,107.1145 KAVA |
0.8021 USDT |
0.7864 USDT |
0.8376 USDT |
0.8361 USDT |
| 2023-06-10 |
0.8205 USDT |
1,124,384.0734 KAVA |
0.9357 USDT |
0.7632 USDT |
0.9367 USDT |
0.7887 USDT |
| 2023-06-09 |
0.9501 USDT |
699,279.2851 KAVA |
0.9752 USDT |
0.9310 USDT |
0.9752 USDT |
0.9386 USDT |
| 2023-06-08 |
0.9804 USDT |
1,417,249.0468 KAVA |
0.9936 USDT |
0.9320 USDT |
1.0070 USDT |
0.9784 USDT |
| 2023-06-07 |
1.1238 USDT |
1,268,911.5366 KAVA |
1.0885 USDT |
0.9768 USDT |
1.2193 USDT |
0.9829 USDT |
| 2023-06-06 |
1.0769 USDT |
1,436,253.0513 KAVA |
1.0156 USDT |
1.0099 USDT |
1.1240 USDT |
1.0745 USDT |
| 2023-06-05 |
1.0344 USDT |
1,830,772.8020 KAVA |
1.0025 USDT |
0.9476 USDT |
1.1195 USDT |
0.9900 USDT |
| 2023-06-04 |
1.0089 USDT |
524,179.1591 KAVA |
1.0047 USDT |
0.9960 USDT |
1.0188 USDT |
1.0066 USDT |
| 2023-06-03 |
1.0086 USDT |
409,655.3835 KAVA |
1.0170 USDT |
1.0002 USDT |
1.0170 USDT |
1.0048 USDT |
| 2023-06-02 |
1.0050 USDT |
700,882.3263 KAVA |
1.0019 USDT |
0.9783 USDT |
1.0233 USDT |
1.0078 USDT |
| 2023-06-01 |
1.0125 USDT |
564,042.1358 KAVA |
1.0344 USDT |
0.9974 USDT |
1.0380 USDT |
0.9980 USDT |
| 2023-05-31 |
1.0490 USDT |
773,207.3028 KAVA |
1.0820 USDT |
1.0200 USDT |
1.0820 USDT |
1.0339 USDT |
| 2023-05-30 |
1.1178 USDT |
770,348.6056 KAVA |
1.1283 USDT |
1.0821 USDT |
1.1374 USDT |
1.0850 USDT |
| 2023-05-29 |
1.1382 USDT |
549,078.3197 KAVA |
1.1586 USDT |
1.1198 USDT |
1.1640 USDT |
1.1285 USDT |
| 2023-05-28 |
1.1319 USDT |
626,498.2407 KAVA |
1.1268 USDT |
1.1127 USDT |
1.1679 USDT |
1.1326 USDT |
| 2023-05-27 |
1.1301 USDT |
683,396.6048 KAVA |
1.1217 USDT |
1.1099 USDT |
1.1476 USDT |
1.1303 USDT |
| 2023-05-26 |
1.1051 USDT |
792,397.1131 KAVA |
1.0950 USDT |
1.0636 USDT |
1.1580 USDT |
1.1324 USDT |
| 2023-05-25 |
1.1137 USDT |
690,842.2879 KAVA |
1.1686 USDT |
1.0847 USDT |
1.1713 USDT |
1.1092 USDT |
| 2023-05-24 |
1.1922 USDT |
1,109,658.0241 KAVA |
1.1883 USDT |
1.1120 USDT |
1.2634 USDT |
1.1728 USDT |