Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-19 |
1.3928 USDT |
690,032.6200 KAVA |
1.4158 USDT |
1.3580 USDT |
1.4170 USDT |
1.3690 USDT |
| 2022-10-18 |
1.4114 USDT |
1,020,054.5364 KAVA |
1.4200 USDT |
1.3860 USDT |
1.4319 USDT |
1.4012 USDT |
| 2022-10-17 |
1.4141 USDT |
1,192,572.2658 KAVA |
1.4089 USDT |
1.3933 USDT |
1.4356 USDT |
1.4217 USDT |
| 2022-10-16 |
1.3940 USDT |
534,486.0340 KAVA |
1.3794 USDT |
1.3794 USDT |
1.4186 USDT |
1.4109 USDT |
| 2022-10-15 |
1.3815 USDT |
941,264.9256 KAVA |
1.3817 USDT |
1.3644 USDT |
1.3973 USDT |
1.3894 USDT |
| 2022-10-14 |
1.4136 USDT |
1,181,190.9301 KAVA |
1.4023 USDT |
1.3649 USDT |
1.4466 USDT |
1.3778 USDT |
| 2022-10-13 |
1.3956 USDT |
1,142,231.3987 KAVA |
1.4635 USDT |
1.3106 USDT |
1.4740 USDT |
1.4120 USDT |
| 2022-10-12 |
1.4600 USDT |
862,080.0789 KAVA |
1.4686 USDT |
1.4420 USDT |
1.4832 USDT |
1.4466 USDT |
| 2022-10-11 |
1.4770 USDT |
1,076,834.2085 KAVA |
1.5112 USDT |
1.4498 USDT |
1.5112 USDT |
1.4733 USDT |
| 2022-10-10 |
1.5365 USDT |
1,087,858.4137 KAVA |
1.5387 USDT |
1.5074 USDT |
1.5559 USDT |
1.5194 USDT |
| 2022-10-09 |
1.5365 USDT |
805,626.5233 KAVA |
1.5373 USDT |
1.5246 USDT |
1.5462 USDT |
1.5401 USDT |
| 2022-10-08 |
1.5361 USDT |
922,012.9402 KAVA |
1.5255 USDT |
1.5240 USDT |
1.5487 USDT |
1.5421 USDT |
| 2022-10-07 |
1.5158 USDT |
1,061,924.5040 KAVA |
1.5172 USDT |
1.4746 USDT |
1.5300 USDT |
1.5223 USDT |
| 2022-10-06 |
1.5503 USDT |
728,317.3917 KAVA |
1.5500 USDT |
1.5288 USDT |
1.5816 USDT |
1.5369 USDT |
| 2022-10-05 |
1.5601 USDT |
834,861.9727 KAVA |
1.5923 USDT |
1.5117 USDT |
1.6073 USDT |
1.5499 USDT |
| 2022-10-04 |
1.5402 USDT |
850,056.5728 KAVA |
1.5243 USDT |
1.5236 USDT |
1.5862 USDT |
1.5394 USDT |
| 2022-10-03 |
1.4867 USDT |
1,152,310.3931 KAVA |
1.4522 USDT |
1.4345 USDT |
1.5215 USDT |
1.5214 USDT |
| 2022-10-02 |
1.5029 USDT |
799,598.8561 KAVA |
1.5086 USDT |
1.4710 USDT |
1.5225 USDT |
1.4809 USDT |
| 2022-10-01 |
1.5204 USDT |
820,261.8007 KAVA |
1.5089 USDT |
1.5049 USDT |
1.5316 USDT |
1.5085 USDT |
| 2022-09-30 |
1.5390 USDT |
1,073,183.6468 KAVA |
1.5357 USDT |
1.5141 USDT |
1.5632 USDT |
1.5315 USDT |
| 2022-09-29 |
1.5377 USDT |
850,038.7412 KAVA |
1.5803 USDT |
1.5051 USDT |
1.5886 USDT |
1.5312 USDT |
| 2022-09-28 |
1.5292 USDT |
1,069,515.6261 KAVA |
1.4852 USDT |
1.4662 USDT |
1.6053 USDT |
1.5802 USDT |
| 2022-09-27 |
1.5329 USDT |
867,386.3380 KAVA |
1.5017 USDT |
1.4744 USDT |
1.5577 USDT |
1.4811 USDT |
| 2022-09-26 |
1.4807 USDT |
844,365.1661 KAVA |
1.4955 USDT |
1.4408 USDT |
1.5096 USDT |
1.4830 USDT |
| 2022-09-25 |
1.5327 USDT |
976,454.3546 KAVA |
1.5258 USDT |
1.5080 USDT |
1.5500 USDT |
1.5192 USDT |
| 2022-09-24 |
1.5554 USDT |
840,667.5562 KAVA |
1.5424 USDT |
1.5352 USDT |
1.5747 USDT |
1.5600 USDT |
| 2022-09-23 |
1.5478 USDT |
925,349.8901 KAVA |
1.5580 USDT |
1.4770 USDT |
1.6285 USDT |
1.5037 USDT |
| 2022-09-22 |
1.4909 USDT |
790,880.4449 KAVA |
1.4300 USDT |
1.4287 USDT |
1.5332 USDT |
1.5312 USDT |
| 2022-09-21 |
1.4669 USDT |
1,378,697.1811 KAVA |
1.4715 USDT |
1.4337 USDT |
1.5015 USDT |
1.4756 USDT |
| 2022-09-20 |
1.5013 USDT |
460,877.1046 KAVA |
1.5034 USDT |
1.4686 USDT |
1.5649 USDT |
1.4826 USDT |
| 2022-09-19 |
1.4528 USDT |
236,882.8035 KAVA |
1.4579 USDT |
1.4059 USDT |
1.4888 USDT |
1.4727 USDT |
| 2022-09-18 |
1.5825 USDT |
1,024,499.2740 KAVA |
1.6041 USDT |
1.5260 USDT |
1.6075 USDT |
1.5459 USDT |
| 2022-09-17 |
1.5852 USDT |
1,075,743.2649 KAVA |
1.5691 USDT |
1.5583 USDT |
1.6197 USDT |
1.6064 USDT |
| 2022-09-16 |
1.5433 USDT |
1,057,492.8553 KAVA |
1.5369 USDT |
1.5082 USDT |
1.5804 USDT |
1.5684 USDT |
| 2022-09-15 |
1.5505 USDT |
1,110,462.1650 KAVA |
1.5627 USDT |
1.5172 USDT |
1.5958 USDT |
1.5512 USDT |
| 2022-09-14 |
1.5508 USDT |
805,660.5271 KAVA |
1.5313 USDT |
1.5151 USDT |
1.5843 USDT |
1.5659 USDT |
| 2022-09-13 |
1.6608 USDT |
840,708.5025 KAVA |
1.7152 USDT |
1.5672 USDT |
1.7152 USDT |
1.5755 USDT |
| 2022-09-12 |
1.7243 USDT |
1,042,655.2533 KAVA |
1.7252 USDT |
1.6782 USDT |
1.7765 USDT |
1.6944 USDT |
| 2022-09-11 |
1.7346 USDT |
702,779.2393 KAVA |
1.7602 USDT |
1.6952 USDT |
1.7996 USDT |
1.7310 USDT |
| 2022-09-10 |
1.7346 USDT |
959,804.3081 KAVA |
1.7560 USDT |
1.5686 USDT |
1.7709 USDT |
1.7568 USDT |
| 2022-09-09 |
1.7142 USDT |
999,293.2006 KAVA |
1.6533 USDT |
1.6464 USDT |
1.7779 USDT |
1.7514 USDT |
| 2022-09-08 |
1.5998 USDT |
905,633.8800 KAVA |
1.5847 USDT |
1.5500 USDT |
1.6664 USDT |
1.6589 USDT |
| 2022-09-07 |
1.5508 USDT |
990,597.6288 KAVA |
1.5199 USDT |
1.5084 USDT |
1.6039 USDT |
1.5962 USDT |
| 2022-09-06 |
1.6632 USDT |
850,380.4479 KAVA |
1.6733 USDT |
1.5416 USDT |
1.7050 USDT |
1.5459 USDT |
| 2022-09-05 |
1.6689 USDT |
772,086.0559 KAVA |
1.6943 USDT |
1.6489 USDT |
1.7063 USDT |
1.6621 USDT |
| 2022-09-04 |
1.6819 USDT |
861,923.7321 KAVA |
1.6726 USDT |
1.6618 USDT |
1.6994 USDT |
1.6892 USDT |
| 2022-09-03 |
1.6890 USDT |
950,042.7818 KAVA |
1.7189 USDT |
1.6553 USDT |
1.7196 USDT |
1.6741 USDT |
| 2022-09-02 |
1.7445 USDT |
905,546.2193 KAVA |
1.7377 USDT |
1.7063 USDT |
1.7941 USDT |
1.7222 USDT |
| 2022-09-01 |
1.7228 USDT |
718,665.5533 KAVA |
1.7811 USDT |
1.6646 USDT |
1.7823 USDT |
1.6943 USDT |
| 2022-08-31 |
1.7743 USDT |
805,046.5056 KAVA |
1.6934 USDT |
1.6902 USDT |
1.8574 USDT |
1.8195 USDT |