Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-30 |
1.7211 USDT |
756,121.7740 KAVA |
1.7210 USDT |
1.6457 USDT |
1.7637 USDT |
1.6515 USDT |
| 2022-08-29 |
1.6463 USDT |
691,173.4891 KAVA |
1.6207 USDT |
1.6039 USDT |
1.7090 USDT |
1.7030 USDT |
| 2022-08-28 |
1.6643 USDT |
978,530.0335 KAVA |
1.6497 USDT |
1.6354 USDT |
1.6922 USDT |
1.6547 USDT |
| 2022-08-27 |
1.6560 USDT |
862,511.0494 KAVA |
1.6527 USDT |
1.6167 USDT |
1.6743 USDT |
1.6375 USDT |
| 2022-08-26 |
1.7970 USDT |
844,534.4192 KAVA |
1.8380 USDT |
1.6840 USDT |
1.8711 USDT |
1.7021 USDT |
| 2022-08-25 |
1.8461 USDT |
863,157.0093 KAVA |
1.8114 USDT |
1.8100 USDT |
1.8922 USDT |
1.8447 USDT |
| 2022-08-24 |
1.8086 USDT |
920,320.3906 KAVA |
1.7956 USDT |
1.7518 USDT |
1.8799 USDT |
1.8173 USDT |
| 2022-08-23 |
1.7875 USDT |
799,276.3228 KAVA |
1.7892 USDT |
1.7241 USDT |
1.8445 USDT |
1.7810 USDT |
| 2022-08-22 |
1.7853 USDT |
814,579.3373 KAVA |
1.8420 USDT |
1.7323 USDT |
1.8560 USDT |
1.7589 USDT |
| 2022-08-21 |
1.8254 USDT |
665,869.9914 KAVA |
1.8133 USDT |
1.7883 USDT |
1.8593 USDT |
1.8475 USDT |
| 2022-08-20 |
1.8561 USDT |
876,590.9477 KAVA |
1.8405 USDT |
1.7656 USDT |
1.9005 USDT |
1.8063 USDT |
| 2022-08-19 |
1.8829 USDT |
919,388.8435 KAVA |
1.9782 USDT |
1.8077 USDT |
2.1140 USDT |
1.8445 USDT |
| 2022-08-18 |
2.0736 USDT |
708,810.8583 KAVA |
2.0340 USDT |
2.0143 USDT |
2.1483 USDT |
2.0801 USDT |
| 2022-08-17 |
2.1188 USDT |
763,939.9044 KAVA |
2.1537 USDT |
2.0145 USDT |
2.2180 USDT |
2.0260 USDT |
| 2022-08-16 |
2.1701 USDT |
724,919.8431 KAVA |
2.2480 USDT |
2.0825 USDT |
2.2557 USDT |
2.1200 USDT |
| 2022-08-15 |
2.2529 USDT |
780,273.0118 KAVA |
2.2368 USDT |
2.2057 USDT |
2.3141 USDT |
2.2355 USDT |
| 2022-08-14 |
2.2574 USDT |
596,753.6561 KAVA |
2.2609 USDT |
2.1675 USDT |
2.2940 USDT |
2.2231 USDT |
| 2022-08-13 |
2.2960 USDT |
537,739.1784 KAVA |
2.2821 USDT |
2.2555 USDT |
2.3356 USDT |
2.2729 USDT |
| 2022-08-12 |
2.2479 USDT |
969,525.7776 KAVA |
2.2672 USDT |
2.2125 USDT |
2.2810 USDT |
2.2548 USDT |
| 2022-08-11 |
2.3023 USDT |
780,633.6099 KAVA |
2.3025 USDT |
2.2577 USDT |
2.3500 USDT |
2.2607 USDT |
| 2022-08-10 |
2.2120 USDT |
732,004.6403 KAVA |
2.2276 USDT |
2.1234 USDT |
2.3136 USDT |
2.2921 USDT |
| 2022-08-09 |
2.2220 USDT |
770,510.8988 KAVA |
2.1619 USDT |
2.1421 USDT |
2.2933 USDT |
2.2414 USDT |
| 2022-08-08 |
2.1836 USDT |
774,399.1068 KAVA |
2.1265 USDT |
2.1246 USDT |
2.2448 USDT |
2.1868 USDT |
| 2022-08-07 |
2.1369 USDT |
801,990.5783 KAVA |
2.1620 USDT |
2.1111 USDT |
2.1856 USDT |
2.1270 USDT |
| 2022-08-06 |
2.1989 USDT |
767,860.8932 KAVA |
2.1738 USDT |
2.1656 USDT |
2.2582 USDT |
2.1828 USDT |
| 2022-08-05 |
2.1528 USDT |
903,137.4803 KAVA |
2.1083 USDT |
1.9315 USDT |
2.2480 USDT |
2.1780 USDT |
| 2022-08-04 |
2.0950 USDT |
704,660.5363 KAVA |
2.0370 USDT |
2.0336 USDT |
2.1711 USDT |
2.1469 USDT |
| 2022-08-03 |
2.0209 USDT |
1,164,984.2402 KAVA |
2.0250 USDT |
1.9186 USDT |
2.1621 USDT |
2.0993 USDT |
| 2022-08-02 |
2.0073 USDT |
864,753.3200 KAVA |
1.9725 USDT |
1.8470 USDT |
2.1193 USDT |
2.0490 USDT |
| 2022-08-01 |
1.9692 USDT |
749,424.4970 KAVA |
1.8956 USDT |
1.8924 USDT |
2.1000 USDT |
1.9222 USDT |
| 2022-07-31 |
1.9289 USDT |
866,406.6281 KAVA |
1.8994 USDT |
1.8559 USDT |
2.0168 USDT |
1.8999 USDT |
| 2022-07-30 |
1.9554 USDT |
681,827.4047 KAVA |
1.8897 USDT |
1.8678 USDT |
2.0356 USDT |
1.8885 USDT |
| 2022-07-29 |
1.9195 USDT |
148,344.1523 KAVA |
1.9358 USDT |
1.8462 USDT |
1.9924 USDT |
1.9055 USDT |
| 2022-07-28 |
1.8979 USDT |
827,636.8982 KAVA |
1.8908 USDT |
1.8385 USDT |
2.0464 USDT |
1.9836 USDT |
| 2022-07-27 |
1.7310 USDT |
683,234.3223 KAVA |
1.7137 USDT |
1.6815 USDT |
1.8691 USDT |
1.8499 USDT |