Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-26 |
1.0406 USDT |
515,327.7186 KAVA |
1.0122 USDT |
1.0122 USDT |
1.0740 USDT |
1.0316 USDT |
| 2023-01-25 |
1.0163 USDT |
844,021.5123 KAVA |
1.0636 USDT |
0.9745 USDT |
1.0760 USDT |
1.0122 USDT |
| 2023-01-24 |
1.0780 USDT |
897,264.4469 KAVA |
1.0007 USDT |
0.9927 USDT |
1.1450 USDT |
1.0741 USDT |
| 2023-01-23 |
1.0079 USDT |
283,898.8828 KAVA |
1.0006 USDT |
0.9743 USDT |
1.0352 USDT |
1.0027 USDT |
| 2023-01-22 |
1.0540 USDT |
279,304.1572 KAVA |
1.0459 USDT |
1.0221 USDT |
1.0809 USDT |
1.0329 USDT |
| 2023-01-21 |
1.0842 USDT |
519,128.2526 KAVA |
1.0666 USDT |
1.0273 USDT |
1.1478 USDT |
1.0749 USDT |
| 2023-01-20 |
1.0223 USDT |
423,419.1142 KAVA |
1.0134 USDT |
1.0065 USDT |
1.0425 USDT |
1.0252 USDT |
| 2023-01-19 |
1.0369 USDT |
738,686.8654 KAVA |
1.0443 USDT |
0.9995 USDT |
1.0799 USDT |
1.0352 USDT |
| 2023-01-18 |
1.0023 USDT |
1,006,639.1858 KAVA |
0.9391 USDT |
0.8850 USDT |
1.0975 USDT |
1.0225 USDT |
| 2023-01-17 |
0.9167 USDT |
451,789.6171 KAVA |
0.9136 USDT |
0.8824 USDT |
0.9665 USDT |
0.9360 USDT |
| 2023-01-16 |
0.8929 USDT |
389,680.0562 KAVA |
0.8516 USDT |
0.8137 USDT |
0.9906 USDT |
0.9326 USDT |
| 2023-01-15 |
0.8434 USDT |
208,775.0528 KAVA |
0.8425 USDT |
0.8000 USDT |
0.8754 USDT |
0.8533 USDT |
| 2023-01-14 |
0.8412 USDT |
328,991.5952 KAVA |
0.7832 USDT |
0.7805 USDT |
0.9174 USDT |
0.8394 USDT |
| 2023-01-13 |
0.7692 USDT |
82,529.0986 KAVA |
0.7631 USDT |
0.7433 USDT |
0.7949 USDT |
0.7739 USDT |
| 2023-01-12 |
0.7424 USDT |
195,722.1082 KAVA |
0.7426 USDT |
0.7008 USDT |
0.7733 USDT |
0.7605 USDT |
| 2023-01-11 |
0.7387 USDT |
86,480.3088 KAVA |
0.7456 USDT |
0.7190 USDT |
0.7560 USDT |
0.7324 USDT |
| 2023-01-10 |
0.7386 USDT |
92,815.6768 KAVA |
0.7375 USDT |
0.7195 USDT |
0.7541 USDT |
0.7455 USDT |
| 2023-01-09 |
0.7287 USDT |
142,615.1645 KAVA |
0.6819 USDT |
0.6796 USDT |
0.7764 USDT |
0.7392 USDT |
| 2023-01-08 |
0.6598 USDT |
74,722.9406 KAVA |
0.6610 USDT |
0.6491 USDT |
0.6743 USDT |
0.6734 USDT |
| 2023-01-07 |
0.6734 USDT |
77,078.1081 KAVA |
0.6611 USDT |
0.6534 USDT |
0.6860 USDT |
0.6650 USDT |
| 2023-01-06 |
0.6516 USDT |
187,844.4386 KAVA |
0.6576 USDT |
0.6413 USDT |
0.6649 USDT |
0.6485 USDT |
| 2023-01-05 |
0.6571 USDT |
387,170.7814 KAVA |
0.6282 USDT |
0.6193 USDT |
0.6775 USDT |
0.6695 USDT |
| 2023-01-04 |
0.6277 USDT |
269,593.3497 KAVA |
0.6240 USDT |
0.6081 USDT |
0.6498 USDT |
0.6322 USDT |
| 2023-01-03 |
0.6266 USDT |
736,411.1639 KAVA |
0.5469 USDT |
0.5460 USDT |
0.6680 USDT |
0.6213 USDT |
| 2023-01-02 |
0.5394 USDT |
159,144.7451 KAVA |
0.5374 USDT |
0.5145 USDT |
0.5543 USDT |
0.5542 USDT |
| 2023-01-01 |
0.5435 USDT |
107,809.4149 KAVA |
0.5718 USDT |
0.5303 USDT |
0.5718 USDT |
0.5325 USDT |
| 2022-12-31 |
0.5793 USDT |
94,711.8172 KAVA |
0.5993 USDT |
0.5681 USDT |
0.6053 USDT |
0.5754 USDT |
| 2022-12-30 |
0.6030 USDT |
45,067.2362 KAVA |
0.6257 USDT |
0.5888 USDT |
0.6288 USDT |
0.6047 USDT |
| 2022-12-29 |
0.6500 USDT |
37,313.4146 KAVA |
0.6577 USDT |
0.6400 USDT |
0.6607 USDT |
0.6428 USDT |
| 2022-12-28 |
0.6690 USDT |
39,584.0740 KAVA |
0.6950 USDT |
0.6549 USDT |
0.6963 USDT |
0.6673 USDT |
| 2022-12-27 |
0.6958 USDT |
23,197.9103 KAVA |
0.6979 USDT |
0.6836 USDT |
0.7025 USDT |
0.6842 USDT |
| 2022-12-26 |
0.6888 USDT |
59,255.4632 KAVA |
0.6885 USDT |
0.6690 USDT |
0.7088 USDT |
0.6979 USDT |
| 2022-12-25 |
0.6951 USDT |
58,728.6940 KAVA |
0.7083 USDT |
0.6871 USDT |
0.7083 USDT |
0.6911 USDT |