Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-10 |
1.8262 USDT |
16,177.5783 KAVA |
1.8963 USDT |
1.7800 USDT |
1.9013 USDT |
1.7983 USDT |
| 2022-07-09 |
1.9443 USDT |
89,458.1382 KAVA |
1.8329 USDT |
1.8329 USDT |
1.9776 USDT |
1.9119 USDT |
| 2022-07-08 |
1.8561 USDT |
106,388.6752 KAVA |
1.8794 USDT |
1.7991 USDT |
1.9217 USDT |
1.8491 USDT |
| 2022-07-07 |
1.8542 USDT |
62,549.0161 KAVA |
1.8266 USDT |
1.7962 USDT |
1.8998 USDT |
1.8794 USDT |
| 2022-07-06 |
1.8189 USDT |
84,987.4685 KAVA |
1.8069 USDT |
1.7590 USDT |
1.8820 USDT |
1.8151 USDT |
| 2022-07-05 |
1.7927 USDT |
69,674.3502 KAVA |
1.8004 USDT |
1.7159 USDT |
1.8692 USDT |
1.8132 USDT |
| 2022-07-04 |
1.7274 USDT |
63,876.2693 KAVA |
1.7467 USDT |
1.6864 USDT |
1.7823 USDT |
1.7811 USDT |
| 2022-07-03 |
1.7538 USDT |
118,106.5805 KAVA |
1.7972 USDT |
1.6097 USDT |
1.8080 USDT |
1.7660 USDT |
| 2022-07-02 |
1.7715 USDT |
66,891.4890 KAVA |
1.7955 USDT |
1.7305 USDT |
1.8270 USDT |
1.7935 USDT |
| 2022-07-01 |
1.7826 USDT |
98,776.2206 KAVA |
1.7691 USDT |
1.7159 USDT |
1.9515 USDT |
1.8109 USDT |
| 2022-06-30 |
1.7293 USDT |
78,069.6078 KAVA |
1.8890 USDT |
1.6481 USDT |
1.8928 USDT |
1.7319 USDT |
| 2022-06-29 |
1.9067 USDT |
142,780.0466 KAVA |
1.9863 USDT |
1.8348 USDT |
2.0082 USDT |
1.8702 USDT |
| 2022-06-28 |
2.0419 USDT |
222,554.4535 KAVA |
1.9196 USDT |
1.9196 USDT |
2.1194 USDT |
1.9853 USDT |
| 2022-06-27 |
1.9484 USDT |
169,681.5634 KAVA |
1.8229 USDT |
1.8160 USDT |
2.0825 USDT |
1.8766 USDT |
| 2022-06-26 |
1.9710 USDT |
206,946.8298 KAVA |
1.8181 USDT |
1.8063 USDT |
2.0495 USDT |
1.9049 USDT |
| 2022-06-25 |
1.8134 USDT |
74,634.5707 KAVA |
1.8348 USDT |
1.7410 USDT |
1.8840 USDT |
1.8194 USDT |
| 2022-06-24 |
1.8184 USDT |
131,005.4799 KAVA |
1.7730 USDT |
1.7674 USDT |
1.8824 USDT |
1.8128 USDT |
| 2022-06-23 |
1.7672 USDT |
150,117.2954 KAVA |
1.6075 USDT |
1.6073 USDT |
1.8604 USDT |
1.7430 USDT |
| 2022-06-22 |
1.6526 USDT |
74,784.7806 KAVA |
1.7097 USDT |
1.5962 USDT |
1.7332 USDT |
1.6257 USDT |
| 2022-06-21 |
1.7149 USDT |
81,187.1665 KAVA |
1.6631 USDT |
1.6522 USDT |
1.7875 USDT |
1.6938 USDT |
| 2022-06-20 |
1.6266 USDT |
81,142.1512 KAVA |
1.5920 USDT |
1.5170 USDT |
1.6896 USDT |
1.6378 USDT |
| 2022-06-19 |
1.5337 USDT |
50,618.2944 KAVA |
1.5177 USDT |
1.4356 USDT |
1.6246 USDT |
1.5866 USDT |
| 2022-06-18 |
1.5634 USDT |
49,080.8467 KAVA |
1.6552 USDT |
1.4830 USDT |
1.6825 USDT |
1.5108 USDT |
| 2022-06-17 |
1.6621 USDT |
100,044.0365 KAVA |
1.5985 USDT |
1.5796 USDT |
1.7054 USDT |
1.6541 USDT |
| 2022-06-16 |
1.7736 USDT |
241,272.8699 KAVA |
1.8357 USDT |
1.5824 USDT |
1.8466 USDT |
1.6267 USDT |
| 2022-06-15 |
1.6061 USDT |
900,046.3206 KAVA |
1.6893 USDT |
1.4819 USDT |
1.7377 USDT |
1.7113 USDT |
| 2022-06-14 |
1.6769 USDT |
846,705.6970 KAVA |
1.7393 USDT |
1.5678 USDT |
1.7605 USDT |
1.6381 USDT |
| 2022-06-13 |
1.6971 USDT |
1,074,840.5684 KAVA |
1.8882 USDT |
1.5615 USDT |
1.9048 USDT |
1.6995 USDT |
| 2022-06-12 |
1.9988 USDT |
663,387.0361 KAVA |
2.1193 USDT |
1.9100 USDT |
2.1343 USDT |
2.0094 USDT |
| 2022-06-11 |
2.2818 USDT |
660,296.0180 KAVA |
2.3603 USDT |
2.0826 USDT |
2.4307 USDT |
2.1439 USDT |
| 2022-06-10 |
2.4842 USDT |
607,349.3154 KAVA |
2.5309 USDT |
2.3363 USDT |
2.6245 USDT |
2.3935 USDT |
| 2022-06-09 |
2.5950 USDT |
609,027.6571 KAVA |
2.5957 USDT |
2.5185 USDT |
2.7280 USDT |
2.5461 USDT |
| 2022-06-08 |
2.6203 USDT |
673,795.9035 KAVA |
2.6275 USDT |
2.5580 USDT |
2.7176 USDT |
2.5941 USDT |
| 2022-06-07 |
2.5526 USDT |
768,429.1592 KAVA |
2.6245 USDT |
2.4262 USDT |
2.6774 USDT |
2.6355 USDT |