Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
1.0004 USDT |
1,562,846.2995 KAVA |
0.9900 USDT |
0.9602 USDT |
1.0433 USDT |
1.0100 USDT |
| 2023-03-16 |
1.0533 USDT |
920,450.7736 KAVA |
1.0801 USDT |
0.9859 USDT |
1.1232 USDT |
0.9930 USDT |
| 2023-03-15 |
1.1259 USDT |
1,223,517.1880 KAVA |
1.1143 USDT |
1.0651 USDT |
1.1709 USDT |
1.0840 USDT |
| 2023-03-14 |
1.1359 USDT |
1,675,712.3834 KAVA |
1.0884 USDT |
1.0743 USDT |
1.2174 USDT |
1.1360 USDT |
| 2023-03-13 |
1.0564 USDT |
1,766,709.9309 KAVA |
0.9907 USDT |
0.9876 USDT |
1.1218 USDT |
1.0810 USDT |
| 2023-03-12 |
0.9306 USDT |
1,405,106.8039 KAVA |
0.8789 USDT |
0.8705 USDT |
0.9835 USDT |
0.9684 USDT |
| 2023-03-11 |
0.9064 USDT |
1,474,584.1663 KAVA |
0.9367 USDT |
0.8565 USDT |
0.9887 USDT |
0.8644 USDT |
| 2023-03-10 |
0.8885 USDT |
1,853,360.1119 KAVA |
0.8492 USDT |
0.8376 USDT |
0.9800 USDT |
0.9189 USDT |
| 2023-03-09 |
0.8643 USDT |
1,712,666.0660 KAVA |
0.8305 USDT |
0.8125 USDT |
0.8953 USDT |
0.8421 USDT |
| 2023-03-08 |
0.8221 USDT |
803,603.6886 KAVA |
0.8093 USDT |
0.7873 USDT |
0.8607 USDT |
0.8516 USDT |
| 2023-03-07 |
0.7929 USDT |
437,304.0407 KAVA |
0.8150 USDT |
0.7718 USDT |
0.8194 USDT |
0.7984 USDT |
| 2023-03-06 |
0.8011 USDT |
282,807.1596 KAVA |
0.7889 USDT |
0.7786 USDT |
0.8277 USDT |
0.8235 USDT |
| 2023-03-05 |
0.7985 USDT |
177,207.7949 KAVA |
0.7898 USDT |
0.7865 USDT |
0.8074 USDT |
0.7932 USDT |
| 2023-03-04 |
0.7951 USDT |
194,048.8874 KAVA |
0.7984 USDT |
0.7765 USDT |
0.8093 USDT |
0.7787 USDT |
| 2023-03-03 |
0.8011 USDT |
586,245.9200 KAVA |
0.8678 USDT |
0.7555 USDT |
0.8678 USDT |
0.7980 USDT |
| 2023-03-02 |
0.8721 USDT |
332,532.3449 KAVA |
0.8954 USDT |
0.8504 USDT |
0.8994 USDT |
0.8668 USDT |
| 2023-03-01 |
0.8948 USDT |
635,664.2117 KAVA |
0.8552 USDT |
0.8401 USDT |
0.9500 USDT |
0.8985 USDT |
| 2023-02-28 |
0.8702 USDT |
340,047.6884 KAVA |
0.8612 USDT |
0.8568 USDT |
0.8817 USDT |
0.8630 USDT |
| 2023-02-27 |
0.8669 USDT |
456,176.7333 KAVA |
0.8766 USDT |
0.8481 USDT |
0.8895 USDT |
0.8603 USDT |
| 2023-02-26 |
0.8622 USDT |
148,372.5684 KAVA |
0.8597 USDT |
0.8512 USDT |
0.8766 USDT |
0.8752 USDT |
| 2023-02-25 |
0.8730 USDT |
187,613.6553 KAVA |
0.8829 USDT |
0.8533 USDT |
0.8894 USDT |
0.8552 USDT |
| 2023-02-24 |
0.8958 USDT |
338,984.3459 KAVA |
0.9170 USDT |
0.8588 USDT |
0.9284 USDT |
0.8791 USDT |
| 2023-02-23 |
0.9106 USDT |
324,388.5050 KAVA |
0.9091 USDT |
0.8878 USDT |
0.9355 USDT |
0.9001 USDT |
| 2023-02-22 |
0.9185 USDT |
382,599.4994 KAVA |
0.9650 USDT |
0.8784 USDT |
0.9692 USDT |
0.8915 USDT |
| 2023-02-21 |
0.9855 USDT |
547,274.8818 KAVA |
0.9919 USDT |
0.9536 USDT |
1.0058 USDT |
0.9785 USDT |
| 2023-02-20 |
0.9735 USDT |
782,957.1934 KAVA |
0.9302 USDT |
0.9153 USDT |
1.0015 USDT |
0.9884 USDT |
| 2023-02-19 |
0.9432 USDT |
576,207.0116 KAVA |
0.9213 USDT |
0.9131 USDT |
0.9773 USDT |
0.9225 USDT |
| 2023-02-18 |
0.9195 USDT |
400,787.1572 KAVA |
0.9170 USDT |
0.9066 USDT |
0.9351 USDT |
0.9226 USDT |
| 2023-02-17 |
0.9088 USDT |
481,381.6399 KAVA |
0.8878 USDT |
0.8812 USDT |
0.9516 USDT |
0.9101 USDT |
| 2023-02-16 |
0.9495 USDT |
1,109,085.0951 KAVA |
0.9509 USDT |
0.8403 USDT |
0.9758 USDT |
0.9082 USDT |
| 2023-02-15 |
0.9024 USDT |
657,125.3199 KAVA |
0.8855 USDT |
0.8642 USDT |
0.9495 USDT |
0.9487 USDT |
| 2023-02-14 |
0.8556 USDT |
1,121,917.9221 KAVA |
0.8557 USDT |
0.8320 USDT |
0.8844 USDT |
0.8714 USDT |
| 2023-02-13 |
0.8417 USDT |
341,740.5488 KAVA |
0.8619 USDT |
0.8090 USDT |
0.8703 USDT |
0.8423 USDT |
| 2023-02-12 |
0.8696 USDT |
219,152.6587 KAVA |
0.8621 USDT |
0.8546 USDT |
0.8925 USDT |
0.8844 USDT |
| 2023-02-11 |
0.8486 USDT |
99,450.0111 KAVA |
0.8445 USDT |
0.8400 USDT |
0.8606 USDT |
0.8606 USDT |
| 2023-02-10 |
0.8618 USDT |
301,758.5228 KAVA |
0.8711 USDT |
0.8340 USDT |
0.8958 USDT |
0.8450 USDT |
| 2023-02-09 |
0.9606 USDT |
598,520.5351 KAVA |
1.0144 USDT |
0.8433 USDT |
1.0258 USDT |
0.8707 USDT |
| 2023-02-08 |
1.0419 USDT |
902,317.4716 KAVA |
1.0411 USDT |
0.9870 USDT |
1.0986 USDT |
1.0130 USDT |
| 2023-02-07 |
0.9831 USDT |
434,221.3443 KAVA |
0.9584 USDT |
0.9461 USDT |
1.0224 USDT |
1.0116 USDT |
| 2023-02-06 |
0.9724 USDT |
428,445.0871 KAVA |
0.9695 USDT |
0.9423 USDT |
0.9861 USDT |
0.9778 USDT |
| 2023-02-05 |
0.9948 USDT |
263,139.5892 KAVA |
1.0074 USDT |
0.9480 USDT |
1.0446 USDT |
0.9534 USDT |
| 2023-02-04 |
1.0259 USDT |
178,001.8224 KAVA |
1.0458 USDT |
1.0120 USDT |
1.0551 USDT |
1.0210 USDT |
| 2023-02-03 |
1.0371 USDT |
352,894.0197 KAVA |
1.0153 USDT |
1.0031 USDT |
1.0652 USDT |
1.0502 USDT |
| 2023-02-02 |
1.0324 USDT |
566,099.0527 KAVA |
0.9726 USDT |
0.9726 USDT |
1.0740 USDT |
1.0360 USDT |
| 2023-02-01 |
0.9377 USDT |
273,127.7628 KAVA |
0.9542 USDT |
0.8943 USDT |
0.9705 USDT |
0.9699 USDT |
| 2023-01-31 |
0.9633 USDT |
320,129.2056 KAVA |
0.9417 USDT |
0.9305 USDT |
0.9792 USDT |
0.9596 USDT |
| 2023-01-30 |
0.9773 USDT |
387,709.5616 KAVA |
1.0341 USDT |
0.9206 USDT |
1.0382 USDT |
0.9466 USDT |
| 2023-01-29 |
1.0209 USDT |
233,787.6641 KAVA |
0.9994 USDT |
0.9895 USDT |
1.0447 USDT |
1.0302 USDT |
| 2023-01-28 |
1.0132 USDT |
263,462.0806 KAVA |
1.0269 USDT |
0.9886 USDT |
1.0411 USDT |
0.9954 USDT |
| 2023-01-27 |
1.0140 USDT |
298,441.1926 KAVA |
1.0355 USDT |
0.9883 USDT |
1.0412 USDT |
1.0206 USDT |