Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.7153 USDT |
52,295.7475 KAVA |
0.7283 USDT |
0.7050 USDT |
0.7330 USDT |
0.7072 USDT |
| 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 |