Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
1.2560 USDT |
3,259,524.6232 KAVA |
1.0741 USDT |
1.0712 USDT |
1.5125 USDT |
1.2449 USDT |
| 2023-05-22 |
1.0660 USDT |
1,211,957.4897 KAVA |
1.0165 USDT |
1.0102 USDT |
1.1205 USDT |
1.0771 USDT |
| 2023-05-21 |
1.0491 USDT |
664,088.7422 KAVA |
1.0423 USDT |
1.0108 USDT |
1.0813 USDT |
1.0189 USDT |
| 2023-05-20 |
1.0351 USDT |
781,540.4117 KAVA |
1.0074 USDT |
0.9922 USDT |
1.0959 USDT |
1.0558 USDT |
| 2023-05-19 |
0.9850 USDT |
838,121.1589 KAVA |
0.9346 USDT |
0.9224 USDT |
1.0367 USDT |
1.0012 USDT |
| 2023-05-18 |
0.9602 USDT |
826,477.1238 KAVA |
0.9412 USDT |
0.9299 USDT |
0.9877 USDT |
0.9376 USDT |
| 2023-05-17 |
0.9133 USDT |
683,816.8610 KAVA |
0.9250 USDT |
0.8963 USDT |
0.9539 USDT |
0.9431 USDT |
| 2023-05-16 |
0.9709 USDT |
463,723.6067 KAVA |
1.0043 USDT |
0.9274 USDT |
1.0054 USDT |
0.9276 USDT |
| 2023-05-15 |
1.0108 USDT |
524,733.7711 KAVA |
1.0046 USDT |
0.9856 USDT |
1.0468 USDT |
1.0294 USDT |
| 2023-05-14 |
1.0027 USDT |
1,116,941.7055 KAVA |
0.9220 USDT |
0.9184 USDT |
1.0500 USDT |
1.0172 USDT |
| 2023-05-13 |
0.9345 USDT |
451,369.3282 KAVA |
0.9153 USDT |
0.9057 USDT |
0.9556 USDT |
0.9300 USDT |
| 2023-05-12 |
0.9043 USDT |
1,218,033.1927 KAVA |
0.8595 USDT |
0.8354 USDT |
0.9499 USDT |
0.9224 USDT |
| 2023-05-11 |
0.8785 USDT |
1,026,820.8522 KAVA |
0.8865 USDT |
0.8494 USDT |
0.9073 USDT |
0.8714 USDT |
| 2023-05-10 |
0.8661 USDT |
2,566,413.4430 KAVA |
0.8008 USDT |
0.8001 USDT |
0.9063 USDT |
0.8806 USDT |
| 2023-05-09 |
0.7818 USDT |
1,495,647.4600 KAVA |
0.7455 USDT |
0.7324 USDT |
0.8808 USDT |
0.8024 USDT |
| 2023-05-08 |
0.7162 USDT |
832,451.6473 KAVA |
0.7250 USDT |
0.6669 USDT |
0.7557 USDT |
0.7237 USDT |
| 2023-05-07 |
0.7339 USDT |
239,177.5350 KAVA |
0.7234 USDT |
0.7227 USDT |
0.7433 USDT |
0.7318 USDT |