Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-06 |
0.7558 USDT |
380,287.5225 KAVA |
0.7946 USDT |
0.7142 USDT |
0.8002 USDT |
0.7215 USDT |
| 2023-05-05 |
0.7932 USDT |
461,266.8100 KAVA |
0.7904 USDT |
0.7789 USDT |
0.8108 USDT |
0.7996 USDT |
| 2023-05-04 |
0.7911 USDT |
343,621.3551 KAVA |
0.7808 USDT |
0.7726 USDT |
0.8040 USDT |
0.7925 USDT |
| 2023-05-03 |
0.7626 USDT |
402,932.7042 KAVA |
0.7744 USDT |
0.7466 USDT |
0.7789 USDT |
0.7729 USDT |
| 2023-05-02 |
0.7695 USDT |
459,643.0901 KAVA |
0.7593 USDT |
0.7549 USDT |
0.7834 USDT |
0.7801 USDT |
| 2023-05-01 |
0.7722 USDT |
479,030.7948 KAVA |
0.7753 USDT |
0.7570 USDT |
0.7855 USDT |
0.7638 USDT |
| 2023-04-30 |
0.7916 USDT |
287,304.7422 KAVA |
0.7999 USDT |
0.7723 USDT |
0.8018 USDT |
0.7786 USDT |
| 2023-04-29 |
0.7956 USDT |
333,646.9385 KAVA |
0.7865 USDT |
0.7834 USDT |
0.8066 USDT |
0.7925 USDT |
| 2023-04-28 |
0.7976 USDT |
388,638.3222 KAVA |
0.8189 USDT |
0.7786 USDT |
0.8205 USDT |
0.7815 USDT |
| 2023-04-27 |
0.8060 USDT |
945,115.2978 KAVA |
0.7784 USDT |
0.7767 USDT |
0.8419 USDT |
0.8395 USDT |
| 2023-04-26 |
0.8036 USDT |
1,324,315.7372 KAVA |
0.7991 USDT |
0.6832 USDT |
0.8800 USDT |
0.7642 USDT |
| 2023-04-25 |
0.7782 USDT |
660,629.8373 KAVA |
0.7843 USDT |
0.7538 USDT |
0.8119 USDT |
0.8039 USDT |
| 2023-04-24 |
0.7784 USDT |
571,216.4346 KAVA |
0.7746 USDT |
0.7560 USDT |
0.8004 USDT |
0.7841 USDT |
| 2023-04-23 |
0.7716 USDT |
507,889.2869 KAVA |
0.7766 USDT |
0.7503 USDT |
0.7782 USDT |
0.7609 USDT |
| 2023-04-22 |
0.7704 USDT |
257,090.2375 KAVA |
0.7649 USDT |
0.7551 USDT |
0.7809 USDT |
0.7775 USDT |
| 2023-04-21 |
0.7894 USDT |
686,320.4306 KAVA |
0.8078 USDT |
0.7424 USDT |
0.8245 USDT |
0.7640 USDT |
| 2023-04-20 |
0.8307 USDT |
501,076.4740 KAVA |
0.8388 USDT |
0.7968 USDT |
0.8506 USDT |
0.8080 USDT |
| 2023-04-19 |
0.8820 USDT |
646,480.9733 KAVA |
0.9317 USDT |
0.8239 USDT |
0.9328 USDT |
0.8541 USDT |
| 2023-04-18 |
0.9356 USDT |
483,695.6056 KAVA |
0.9107 USDT |
0.8996 USDT |
0.9536 USDT |
0.9318 USDT |
| 2023-04-17 |
0.9316 USDT |
517,743.8927 KAVA |
0.9528 USDT |
0.8622 USDT |
0.9612 USDT |
0.9061 USDT |
| 2023-04-16 |
0.9414 USDT |
313,836.2984 KAVA |
0.9288 USDT |
0.9109 USDT |
0.9584 USDT |
0.9517 USDT |
| 2023-04-15 |
0.9360 USDT |
372,224.9461 KAVA |
0.9395 USDT |
0.9194 USDT |
0.9512 USDT |
0.9313 USDT |
| 2023-04-14 |
0.9474 USDT |
612,145.1651 KAVA |
0.9247 USDT |
0.9243 USDT |
0.9721 USDT |
0.9398 USDT |
| 2023-04-13 |
0.9237 USDT |
580,170.5507 KAVA |
0.9014 USDT |
0.8929 USDT |
0.9496 USDT |
0.9229 USDT |
| 2023-04-12 |
0.9118 USDT |
543,189.3187 KAVA |
0.9236 USDT |
0.8965 USDT |
0.9352 USDT |
0.9076 USDT |
| 2023-04-11 |
0.9276 USDT |
605,293.6476 KAVA |
0.8925 USDT |
0.8868 USDT |
0.9516 USDT |
0.9256 USDT |
| 2023-04-10 |
0.8823 USDT |
375,292.0212 KAVA |
0.8666 USDT |
0.8581 USDT |
0.9016 USDT |
0.8970 USDT |
| 2023-04-09 |
0.8597 USDT |
132,258.3763 KAVA |
0.8558 USDT |
0.8538 USDT |
0.8682 USDT |
0.8660 USDT |
| 2023-04-08 |
0.8660 USDT |
202,158.1820 KAVA |
0.8766 USDT |
0.8514 USDT |
0.8806 USDT |
0.8517 USDT |
| 2023-04-07 |
0.8790 USDT |
225,529.1306 KAVA |
0.8713 USDT |
0.8661 USDT |
0.8893 USDT |
0.8778 USDT |
| 2023-04-06 |
0.8713 USDT |
205,427.6867 KAVA |
0.8821 USDT |
0.8592 USDT |
0.8830 USDT |
0.8712 USDT |
| 2023-04-05 |
0.8765 USDT |
409,231.4909 KAVA |
0.8639 USDT |
0.8567 USDT |
0.8886 USDT |
0.8773 USDT |
| 2023-04-04 |
0.8578 USDT |
187,153.1077 KAVA |
0.8520 USDT |
0.8408 USDT |
0.8676 USDT |
0.8654 USDT |