Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
1.6641 USDT |
919,543.4954 KAVA |
1.6721 USDT |
1.6386 USDT |
1.7144 USDT |
1.7100 USDT |
| 2022-07-25 |
1.7374 USDT |
973,197.6286 KAVA |
1.7954 USDT |
1.7006 USDT |
1.8041 USDT |
1.7158 USDT |
| 2022-07-24 |
1.8142 USDT |
819,163.2067 KAVA |
1.8058 USDT |
1.7881 USDT |
1.8618 USDT |
1.8048 USDT |
| 2022-07-23 |
1.7891 USDT |
748,163.1585 KAVA |
1.7688 USDT |
1.7436 USDT |
1.8232 USDT |
1.7596 USDT |
| 2022-07-22 |
1.8334 USDT |
529,672.3918 KAVA |
1.7979 USDT |
1.7868 USDT |
1.8917 USDT |
1.8051 USDT |
| 2022-07-21 |
1.7698 USDT |
70,088.4078 KAVA |
1.7967 USDT |
1.7116 USDT |
1.8309 USDT |
1.8067 USDT |
| 2022-07-20 |
1.9383 USDT |
77,280.3263 KAVA |
1.9532 USDT |
1.8591 USDT |
1.9960 USDT |
1.8618 USDT |
| 2022-07-19 |
1.9572 USDT |
118,783.3149 KAVA |
1.8496 USDT |
1.8271 USDT |
2.0250 USDT |
1.9830 USDT |
| 2022-07-18 |
1.8465 USDT |
82,811.2361 KAVA |
1.7477 USDT |
1.7435 USDT |
1.8882 USDT |
1.8017 USDT |
| 2022-07-17 |
1.7661 USDT |
24,196.7073 KAVA |
1.7611 USDT |
1.7254 USDT |
1.7925 USDT |
1.7491 USDT |
| 2022-07-16 |
1.7337 USDT |
36,517.5849 KAVA |
1.7301 USDT |
1.6868 USDT |
1.7754 USDT |
1.7591 USDT |
| 2022-07-15 |
1.7226 USDT |
34,702.4043 KAVA |
1.7008 USDT |
1.6739 USDT |
1.7832 USDT |
1.7200 USDT |
| 2022-07-14 |
1.6150 USDT |
33,968.7394 KAVA |
1.6405 USDT |
1.5757 USDT |
1.6669 USDT |
1.6644 USDT |
| 2022-07-13 |
1.5876 USDT |
50,961.6087 KAVA |
1.6000 USDT |
1.5033 USDT |
1.6477 USDT |
1.6014 USDT |
| 2022-07-12 |
1.6905 USDT |
20,258.3261 KAVA |
1.6750 USDT |
1.6480 USDT |
1.7161 USDT |
1.6486 USDT |
| 2022-07-11 |
1.7525 USDT |
25,208.1043 KAVA |
1.7874 USDT |
1.7232 USDT |
1.7964 USDT |
1.7472 USDT |