Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
2.6592 USDT |
614,655.3095 KAVA |
2.5626 USDT |
2.5520 USDT |
2.7541 USDT |
2.6225 USDT |
| 2022-06-05 |
2.5342 USDT |
691,983.2648 KAVA |
2.5395 USDT |
2.4677 USDT |
2.6221 USDT |
2.5862 USDT |
| 2022-06-04 |
2.4818 USDT |
609,526.9482 KAVA |
2.4718 USDT |
2.3976 USDT |
2.5827 USDT |
2.5230 USDT |
| 2022-06-03 |
2.5090 USDT |
616,293.7751 KAVA |
2.6289 USDT |
2.4187 USDT |
2.6289 USDT |
2.4614 USDT |
| 2022-06-02 |
2.6501 USDT |
572,695.1513 KAVA |
2.6105 USDT |
2.5600 USDT |
2.7371 USDT |
2.6821 USDT |
| 2022-06-01 |
2.7276 USDT |
664,032.2024 KAVA |
2.9135 USDT |
2.5579 USDT |
2.9138 USDT |
2.6038 USDT |
| 2022-05-31 |
2.8631 USDT |
621,221.1679 KAVA |
2.6935 USDT |
2.6358 USDT |
3.2204 USDT |
2.9762 USDT |
| 2022-05-30 |
2.5311 USDT |
647,985.9130 KAVA |
2.3715 USDT |
2.3363 USDT |
2.6673 USDT |
2.5473 USDT |
| 2022-05-29 |
2.3361 USDT |
618,234.7539 KAVA |
2.3708 USDT |
2.2790 USDT |
2.3935 USDT |
2.3574 USDT |
| 2022-05-28 |
2.3145 USDT |
640,379.8537 KAVA |
2.3120 USDT |
2.2481 USDT |
2.4202 USDT |
2.4161 USDT |
| 2022-05-27 |
2.3900 USDT |
677,922.4348 KAVA |
2.4543 USDT |
2.2488 USDT |
2.5054 USDT |
2.3161 USDT |
| 2022-05-26 |
2.5869 USDT |
712,544.3486 KAVA |
2.7042 USDT |
2.4146 USDT |
2.7368 USDT |
2.5386 USDT |
| 2022-05-25 |
2.8077 USDT |
685,760.4751 KAVA |
2.8212 USDT |
2.6685 USDT |
2.9953 USDT |
2.7287 USDT |
| 2022-05-24 |
2.5562 USDT |
609,272.7622 KAVA |
2.5535 USDT |
2.4533 USDT |
2.7157 USDT |
2.7104 USDT |
| 2022-05-23 |
2.8004 USDT |
551,084.0849 KAVA |
2.7847 USDT |
2.6891 USDT |
2.9290 USDT |
2.8142 USDT |
| 2022-05-22 |
2.7630 USDT |
609,813.8527 KAVA |
2.7798 USDT |
2.6820 USDT |
2.8654 USDT |
2.8009 USDT |
| 2022-05-21 |
2.6463 USDT |
703,757.7106 KAVA |
2.4704 USDT |
2.4125 USDT |
2.8875 USDT |
2.8164 USDT |
| 2022-05-20 |
2.4814 USDT |
705,074.8760 KAVA |
2.5109 USDT |
2.3280 USDT |
2.5935 USDT |
2.4719 USDT |
| 2022-05-19 |
2.3574 USDT |
650,725.6043 KAVA |
2.3509 USDT |
2.2130 USDT |
2.6809 USDT |
2.4523 USDT |
| 2022-05-18 |
2.4915 USDT |
701,494.5206 KAVA |
2.6443 USDT |
2.3465 USDT |
2.6804 USDT |
2.3872 USDT |
| 2022-05-17 |
2.5254 USDT |
666,120.5549 KAVA |
2.3971 USDT |
2.3727 USDT |
2.6519 USDT |
2.5845 USDT |
| 2022-05-16 |
2.4166 USDT |
618,512.8824 KAVA |
2.6790 USDT |
2.2683 USDT |
2.6790 USDT |
2.4101 USDT |
| 2022-05-15 |
2.3501 USDT |
715,616.7856 KAVA |
2.2678 USDT |
2.1995 USDT |
2.5395 USDT |
2.5268 USDT |
| 2022-05-14 |
2.0821 USDT |
798,221.0819 KAVA |
2.0442 USDT |
1.9300 USDT |
2.2934 USDT |
2.1712 USDT |
| 2022-05-13 |
1.9864 USDT |
1,310,520.3869 KAVA |
1.6557 USDT |
1.5966 USDT |
2.4150 USDT |
2.1449 USDT |
| 2022-05-12 |
1.6395 USDT |
1,059,237.7182 KAVA |
1.9085 USDT |
1.4098 USDT |
2.0326 USDT |
1.6126 USDT |
| 2022-05-11 |
2.2583 USDT |
1,168,005.7134 KAVA |
2.6863 USDT |
1.6278 USDT |
2.7713 USDT |
1.8423 USDT |
| 2022-05-10 |
2.7893 USDT |
678,316.7716 KAVA |
2.6205 USDT |
2.5331 USDT |
3.0170 USDT |
2.6761 USDT |
| 2022-05-09 |
3.1363 USDT |
575,554.8653 KAVA |
3.3928 USDT |
2.8061 USDT |
3.4772 USDT |
2.8940 USDT |
| 2022-05-08 |
3.5042 USDT |
478,864.3723 KAVA |
3.6692 USDT |
3.3440 USDT |
3.6860 USDT |
3.4733 USDT |
| 2022-05-07 |
3.7750 USDT |
435,708.8104 KAVA |
3.7679 USDT |
3.6675 USDT |
3.9022 USDT |
3.7393 USDT |
| 2022-05-06 |
3.7918 USDT |
411,281.2793 KAVA |
3.9798 USDT |
3.6500 USDT |
3.9994 USDT |
3.7849 USDT |
| 2022-05-05 |
4.2628 USDT |
442,854.0841 KAVA |
4.5619 USDT |
3.8312 USDT |
4.5659 USDT |
3.9319 USDT |
| 2022-05-04 |
4.2228 USDT |
466,546.5628 KAVA |
4.1929 USDT |
4.0260 USDT |
4.5452 USDT |
4.5181 USDT |
| 2022-05-03 |
4.1196 USDT |
456,875.9360 KAVA |
4.1088 USDT |
3.9945 USDT |
4.3267 USDT |
4.0254 USDT |
| 2022-05-02 |
4.1660 USDT |
525,026.3112 KAVA |
4.2751 USDT |
3.9277 USDT |
4.5000 USDT |
4.1078 USDT |
| 2022-05-01 |
4.1921 USDT |
353,890.7716 KAVA |
4.3367 USDT |
4.0462 USDT |
4.3776 USDT |
4.2760 USDT |
| 2022-04-30 |
4.9104 USDT |
365,548.6275 KAVA |
5.2241 USDT |
4.5500 USDT |
5.3557 USDT |
4.5711 USDT |
| 2022-04-29 |
5.3508 USDT |
379,473.9459 KAVA |
5.5702 USDT |
5.1406 USDT |
5.6536 USDT |
5.2014 USDT |
| 2022-04-28 |
5.3032 USDT |
363,215.1290 KAVA |
5.1680 USDT |
5.0929 USDT |
5.4900 USDT |
5.3481 USDT |
| 2022-04-27 |
5.1028 USDT |
519,456.2963 KAVA |
4.9762 USDT |
4.9507 USDT |
5.3498 USDT |
5.1638 USDT |
| 2022-04-26 |
5.2463 USDT |
407,513.5527 KAVA |
5.3286 USDT |
4.7939 USDT |
5.5986 USDT |
4.8942 USDT |
| 2022-04-25 |
5.1522 USDT |
626,810.7757 KAVA |
5.1688 USDT |
4.8822 USDT |
5.5820 USDT |
5.4711 USDT |
| 2022-04-24 |
5.1096 USDT |
647,446.7235 KAVA |
4.8512 USDT |
4.8226 USDT |
5.2400 USDT |
5.1317 USDT |
| 2022-04-23 |
4.8239 USDT |
358,799.5175 KAVA |
4.7113 USDT |
4.5275 USDT |
5.0335 USDT |
4.9501 USDT |
| 2022-04-22 |
4.6729 USDT |
356,522.8900 KAVA |
4.4960 USDT |
4.4637 USDT |
4.8228 USDT |
4.7067 USDT |
| 2022-04-21 |
4.8602 USDT |
651,245.3468 KAVA |
4.3138 USDT |
4.3138 USDT |
5.1776 USDT |
4.6484 USDT |
| 2022-04-20 |
4.3877 USDT |
245,377.3703 KAVA |
4.4702 USDT |
4.2464 USDT |
4.4955 USDT |
4.2972 USDT |
| 2022-04-19 |
4.3719 USDT |
310,773.4959 KAVA |
4.4023 USDT |
4.3139 USDT |
4.4909 USDT |
4.4238 USDT |
| 2022-04-18 |
4.1497 USDT |
448,135.9528 KAVA |
4.0630 USDT |
3.9645 USDT |
4.2833 USDT |
4.2629 USDT |