Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.7246 USDT |
66,108.1732 KAVA |
0.7160 USDT |
0.7105 USDT |
0.7395 USDT |
0.7277 USDT |
| 2022-12-22 |
0.7035 USDT |
48,062.8952 KAVA |
0.7168 USDT |
0.6836 USDT |
0.7219 USDT |
0.6959 USDT |
| 2022-12-21 |
0.7099 USDT |
48,853.3012 KAVA |
0.7230 USDT |
0.6909 USDT |
0.7265 USDT |
0.7185 USDT |
| 2022-12-20 |
0.7193 USDT |
128,460.5982 KAVA |
0.6770 USDT |
0.6750 USDT |
0.7445 USDT |
0.7234 USDT |
| 2022-12-19 |
0.7007 USDT |
69,761.1851 KAVA |
0.7015 USDT |
0.6743 USDT |
0.7172 USDT |
0.6789 USDT |
| 2022-12-18 |
0.7101 USDT |
82,090.1697 KAVA |
0.7194 USDT |
0.6922 USDT |
0.7251 USDT |
0.7035 USDT |
| 2022-12-17 |
0.7156 USDT |
63,293.0087 KAVA |
0.7231 USDT |
0.6995 USDT |
0.7289 USDT |
0.7059 USDT |
| 2022-12-16 |
0.8046 USDT |
268,646.5222 KAVA |
0.8638 USDT |
0.7109 USDT |
0.8729 USDT |
0.7284 USDT |
| 2022-12-15 |
0.8657 USDT |
171,095.8793 KAVA |
0.8683 USDT |
0.8505 USDT |
0.8850 USDT |
0.8626 USDT |
| 2022-12-14 |
0.8679 USDT |
118,467.4253 KAVA |
0.8549 USDT |
0.8503 USDT |
0.8892 USDT |
0.8738 USDT |
| 2022-12-13 |
0.8455 USDT |
147,361.8085 KAVA |
0.8626 USDT |
0.8267 USDT |
0.8670 USDT |
0.8356 USDT |
| 2022-12-12 |
0.8592 USDT |
114,456.3268 KAVA |
0.8741 USDT |
0.8384 USDT |
0.8872 USDT |
0.8731 USDT |
| 2022-12-11 |
0.8913 USDT |
79,913.3059 KAVA |
0.8854 USDT |
0.8765 USDT |
0.9049 USDT |
0.8827 USDT |
| 2022-12-10 |
0.8889 USDT |
102,717.5748 KAVA |
0.8787 USDT |
0.8652 USDT |
0.9079 USDT |
0.8972 USDT |
| 2022-12-09 |
0.8773 USDT |
127,169.6964 KAVA |
0.8728 USDT |
0.8560 USDT |
0.8942 USDT |
0.8769 USDT |
| 2022-12-08 |
0.8512 USDT |
101,977.0734 KAVA |
0.8345 USDT |
0.8291 USDT |
0.8675 USDT |
0.8628 USDT |
| 2022-12-07 |
0.8392 USDT |
163,397.0550 KAVA |
0.8661 USDT |
0.8122 USDT |
0.8702 USDT |
0.8293 USDT |
| 2022-12-06 |
0.8917 USDT |
104,274.1811 KAVA |
0.8980 USDT |
0.8561 USDT |
0.9331 USDT |
0.8639 USDT |
| 2022-12-05 |
0.9274 USDT |
184,915.7306 KAVA |
0.9142 USDT |
0.8954 USDT |
0.9467 USDT |
0.8976 USDT |
| 2022-12-04 |
0.9364 USDT |
161,371.1695 KAVA |
0.9082 USDT |
0.8987 USDT |
0.9674 USDT |
0.9082 USDT |
| 2022-12-03 |
0.9226 USDT |
75,272.3841 KAVA |
0.9197 USDT |
0.9082 USDT |
0.9373 USDT |
0.9189 USDT |
| 2022-12-02 |
0.9100 USDT |
79,252.4128 KAVA |
0.9057 USDT |
0.8816 USDT |
0.9284 USDT |
0.9122 USDT |
| 2022-12-01 |
0.9062 USDT |
180,173.7140 KAVA |
0.8873 USDT |
0.8701 USDT |
0.9331 USDT |
0.9055 USDT |
| 2022-11-30 |
0.8872 USDT |
173,607.2363 KAVA |
0.8626 USDT |
0.8626 USDT |
0.9178 USDT |
0.8894 USDT |
| 2022-11-29 |
0.8629 USDT |
208,713.2066 KAVA |
0.8417 USDT |
0.8304 USDT |
0.8828 USDT |
0.8638 USDT |
| 2022-11-28 |
0.8242 USDT |
129,125.7460 KAVA |
0.8458 USDT |
0.8009 USDT |
0.8533 USDT |
0.8350 USDT |
| 2022-11-27 |
0.8648 USDT |
63,231.3347 KAVA |
0.8563 USDT |
0.8477 USDT |
0.8766 USDT |
0.8663 USDT |
| 2022-11-26 |
0.8761 USDT |
119,023.4370 KAVA |
0.8696 USDT |
0.7991 USDT |
0.8950 USDT |
0.8744 USDT |
| 2022-11-25 |
0.8867 USDT |
135,332.5602 KAVA |
0.9179 USDT |
0.8656 USDT |
0.9204 USDT |
0.8689 USDT |
| 2022-11-24 |
0.9186 USDT |
186,304.6618 KAVA |
0.9058 USDT |
0.8872 USDT |
0.9539 USDT |
0.9421 USDT |
| 2022-11-23 |
0.9180 USDT |
204,274.8362 KAVA |
0.9016 USDT |
0.8911 USDT |
0.9562 USDT |
0.9107 USDT |
| 2022-11-22 |
0.8696 USDT |
191,802.5278 KAVA |
0.8434 USDT |
0.8230 USDT |
0.9145 USDT |
0.8992 USDT |
| 2022-11-21 |
0.8509 USDT |
157,573.2938 KAVA |
0.8207 USDT |
0.7971 USDT |
0.8953 USDT |
0.8677 USDT |
| 2022-11-20 |
0.8607 USDT |
44,770.3657 KAVA |
0.8773 USDT |
0.8317 USDT |
0.8859 USDT |
0.8342 USDT |
| 2022-11-19 |
0.8889 USDT |
65,138.1458 KAVA |
0.9033 USDT |
0.8738 USDT |
0.9033 USDT |
0.8755 USDT |
| 2022-11-18 |
0.9316 USDT |
53,921.0356 KAVA |
0.9544 USDT |
0.8977 USDT |
0.9554 USDT |
0.9042 USDT |
| 2022-11-17 |
0.9076 USDT |
114,858.7174 KAVA |
0.9057 USDT |
0.8721 USDT |
0.9615 USDT |
0.9540 USDT |
| 2022-11-16 |
0.9254 USDT |
25,265.8236 KAVA |
0.9451 USDT |
0.8887 USDT |
0.9650 USDT |
0.9030 USDT |
| 2022-11-15 |
0.9449 USDT |
55,811.7955 KAVA |
0.9028 USDT |
0.8870 USDT |
0.9852 USDT |
0.9342 USDT |
| 2022-11-14 |
0.8955 USDT |
70,438.7400 KAVA |
0.9208 USDT |
0.8624 USDT |
0.9446 USDT |
0.9024 USDT |
| 2022-11-13 |
0.9472 USDT |
33,655.9302 KAVA |
0.9576 USDT |
0.9181 USDT |
0.9778 USDT |
0.9438 USDT |
| 2022-11-12 |
0.9807 USDT |
70,503.7653 KAVA |
0.9995 USDT |
0.9288 USDT |
1.0113 USDT |
0.9633 USDT |
| 2022-11-11 |
0.9868 USDT |
80,386.5131 KAVA |
1.0252 USDT |
0.9134 USDT |
1.0461 USDT |
0.9528 USDT |
| 2022-11-10 |
0.9073 USDT |
108,673.3741 KAVA |
0.8228 USDT |
0.8090 USDT |
1.0187 USDT |
0.9705 USDT |
| 2022-11-09 |
1.0435 USDT |
373,261.6799 KAVA |
1.1589 USDT |
0.7998 USDT |
1.1610 USDT |
0.8132 USDT |
| 2022-11-08 |
1.2451 USDT |
615,495.7659 KAVA |
1.3614 USDT |
1.0183 USDT |
1.3697 USDT |
1.1425 USDT |
| 2022-11-07 |
1.3831 USDT |
373,060.0766 KAVA |
1.3838 USDT |
1.3319 USDT |
1.4211 USDT |
1.3838 USDT |
| 2022-11-06 |
1.4625 USDT |
336,740.5229 KAVA |
1.4577 USDT |
1.4345 USDT |
1.4808 USDT |
1.4540 USDT |
| 2022-11-05 |
1.4750 USDT |
126,093.1031 KAVA |
1.4595 USDT |
1.4531 USDT |
1.4974 USDT |
1.4640 USDT |
| 2022-11-04 |
1.4296 USDT |
445,331.5872 KAVA |
1.3994 USDT |
1.2968 USDT |
1.4619 USDT |
1.4341 USDT |