Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.3325 USDT |
162,163.8782 KAVA |
0.3343 USDT |
0.3149 USDT |
0.3465 USDT |
0.3203 USDT |
| 2024-10-01 |
0.3472 USDT |
563,659.0713 KAVA |
0.3629 USDT |
0.3233 USDT |
0.3739 USDT |
0.3326 USDT |
| 2024-09-30 |
0.3743 USDT |
135,070.9452 KAVA |
0.3869 USDT |
0.3655 USDT |
0.3880 USDT |
0.3674 USDT |
| 2024-09-29 |
0.3908 USDT |
161,322.9304 KAVA |
0.3999 USDT |
0.3828 USDT |
0.4014 USDT |
0.3914 USDT |
| 2024-09-28 |
0.3903 USDT |
149,576.7594 KAVA |
0.3983 USDT |
0.3772 USDT |
0.4037 USDT |
0.3939 USDT |
| 2024-09-27 |
0.3943 USDT |
186,839.3961 KAVA |
0.3865 USDT |
0.3820 USDT |
0.3993 USDT |
0.3966 USDT |
| 2024-09-26 |
0.3864 USDT |
170,071.6686 KAVA |
0.3792 USDT |
0.3733 USDT |
0.3927 USDT |
0.3859 USDT |
| 2024-09-25 |
0.3850 USDT |
250,236.5363 KAVA |
0.3838 USDT |
0.3782 USDT |
0.3927 USDT |
0.3782 USDT |
| 2024-09-24 |
0.3780 USDT |
356,225.6945 KAVA |
0.3795 USDT |
0.3719 USDT |
0.3873 USDT |
0.3830 USDT |
| 2024-09-23 |
0.3748 USDT |
239,642.6963 KAVA |
0.3736 USDT |
0.3642 USDT |
0.3809 USDT |
0.3786 USDT |
| 2024-09-22 |
0.3789 USDT |
39,033.2190 KAVA |
0.3897 USDT |
0.3710 USDT |
0.3897 USDT |
0.3724 USDT |
| 2024-09-21 |
0.3717 USDT |
79,618.9436 KAVA |
0.3792 USDT |
0.3622 USDT |
0.3845 USDT |
0.3837 USDT |
| 2024-09-20 |
0.3989 USDT |
515,354.9853 KAVA |
0.3900 USDT |
0.3726 USDT |
0.4101 USDT |
0.3800 USDT |
| 2024-09-19 |
0.3823 USDT |
1,583,027.5506 KAVA |
0.3308 USDT |
0.3294 USDT |
0.4255 USDT |
0.3934 USDT |
| 2024-09-18 |
0.3215 USDT |
1,120,691.9327 KAVA |
0.3054 USDT |
0.3035 USDT |
0.3414 USDT |
0.3254 USDT |
| 2024-09-17 |
0.3004 USDT |
97,589.9969 KAVA |
0.2951 USDT |
0.2925 USDT |
0.3043 USDT |
0.3024 USDT |
| 2024-09-16 |
0.2987 USDT |
90,956.5958 KAVA |
0.3024 USDT |
0.2925 USDT |
0.3047 USDT |
0.2936 USDT |
| 2024-09-15 |
0.3130 USDT |
31,875.7029 KAVA |
0.3143 USDT |
0.3085 USDT |
0.3167 USDT |
0.3095 USDT |
| 2024-09-14 |
0.3143 USDT |
72,401.6661 KAVA |
0.3184 USDT |
0.3100 USDT |
0.3187 USDT |
0.3133 USDT |
| 2024-09-13 |
0.3156 USDT |
117,625.7486 KAVA |
0.3156 USDT |
0.3114 USDT |
0.3204 USDT |
0.3180 USDT |
| 2024-09-12 |
0.3103 USDT |
132,584.9259 KAVA |
0.3025 USDT |
0.3022 USDT |
0.3157 USDT |
0.3139 USDT |
| 2024-09-11 |
0.3009 USDT |
110,771.2731 KAVA |
0.3089 USDT |
0.2938 USDT |
0.3095 USDT |
0.3066 USDT |
| 2024-09-10 |
0.3047 USDT |
132,700.4905 KAVA |
0.3007 USDT |
0.2966 USDT |
0.3105 USDT |
0.3099 USDT |
| 2024-09-09 |
0.2969 USDT |
167,188.3764 KAVA |
0.2882 USDT |
0.2866 USDT |
0.3032 USDT |
0.3009 USDT |
| 2024-09-08 |
0.2854 USDT |
86,387.5080 KAVA |
0.2804 USDT |
0.2791 USDT |
0.2914 USDT |
0.2880 USDT |
| 2024-09-07 |
0.2822 USDT |
151,989.4094 KAVA |
0.2778 USDT |
0.2754 USDT |
0.2862 USDT |
0.2815 USDT |
| 2024-09-06 |
0.2864 USDT |
308,991.3811 KAVA |
0.2860 USDT |
0.2774 USDT |
0.2926 USDT |
0.2809 USDT |
| 2024-09-05 |
0.2926 USDT |
77,798.0673 KAVA |
0.2947 USDT |
0.2850 USDT |
0.2981 USDT |
0.2863 USDT |
| 2024-09-04 |
0.2948 USDT |
297,520.4429 KAVA |
0.2898 USDT |
0.2757 USDT |
0.2993 USDT |
0.2948 USDT |
| 2024-09-03 |
0.3025 USDT |
33,737.2217 KAVA |
0.3056 USDT |
0.2903 USDT |
0.3121 USDT |
0.2945 USDT |
| 2024-09-02 |
0.2941 USDT |
47,831.2315 KAVA |
0.2900 USDT |
0.2895 USDT |
0.3016 USDT |
0.3014 USDT |
| 2024-09-01 |
0.2942 USDT |
107,522.7316 KAVA |
0.3047 USDT |
0.2886 USDT |
0.3047 USDT |
0.2905 USDT |
| 2024-08-31 |
0.3116 USDT |
9,308.3353 KAVA |
0.3161 USDT |
0.3048 USDT |
0.3183 USDT |
0.3065 USDT |
| 2024-08-30 |
0.3078 USDT |
99,558.3058 KAVA |
0.3164 USDT |
0.3007 USDT |
0.3180 USDT |
0.3161 USDT |
| 2024-08-29 |
0.3218 USDT |
68,178.8236 KAVA |
0.3127 USDT |
0.3114 USDT |
0.3285 USDT |
0.3154 USDT |
| 2024-08-28 |
0.3168 USDT |
67,267.9202 KAVA |
0.3161 USDT |
0.3028 USDT |
0.3294 USDT |
0.3093 USDT |
| 2024-08-27 |
0.3409 USDT |
174,982.2693 KAVA |
0.3446 USDT |
0.3325 USDT |
0.3514 USDT |
0.3332 USDT |
| 2024-08-26 |
0.3614 USDT |
265,943.4285 KAVA |
0.3636 USDT |
0.3446 USDT |
0.3748 USDT |
0.3470 USDT |
| 2024-08-25 |
0.3646 USDT |
51,657.9883 KAVA |
0.3724 USDT |
0.3548 USDT |
0.3732 USDT |
0.3661 USDT |
| 2024-08-24 |
0.3743 USDT |
83,205.6357 KAVA |
0.3660 USDT |
0.3629 USDT |
0.3817 USDT |
0.3785 USDT |
| 2024-08-23 |
0.3596 USDT |
54,807.9913 KAVA |
0.3456 USDT |
0.3453 USDT |
0.3689 USDT |
0.3656 USDT |
| 2024-08-22 |
0.3483 USDT |
63,487.5705 KAVA |
0.3432 USDT |
0.3361 USDT |
0.3545 USDT |
0.3472 USDT |
| 2024-08-21 |
0.3394 USDT |
58,550.5170 KAVA |
0.3359 USDT |
0.3312 USDT |
0.3465 USDT |
0.3457 USDT |
| 2024-08-20 |
0.3333 USDT |
86,348.3771 KAVA |
0.3261 USDT |
0.3253 USDT |
0.3378 USDT |
0.3320 USDT |
| 2024-08-19 |
0.3202 USDT |
69,690.8928 KAVA |
0.3139 USDT |
0.3122 USDT |
0.3270 USDT |
0.3255 USDT |
| 2024-08-18 |
0.3175 USDT |
51,557.6147 KAVA |
0.3121 USDT |
0.3069 USDT |
0.3226 USDT |
0.3172 USDT |
| 2024-08-17 |
0.3087 USDT |
36,748.1477 KAVA |
0.3076 USDT |
0.3064 USDT |
0.3123 USDT |
0.3087 USDT |
| 2024-08-16 |
0.3115 USDT |
81,189.6907 KAVA |
0.3205 USDT |
0.2990 USDT |
0.3239 USDT |
0.3106 USDT |
| 2024-08-15 |
0.3246 USDT |
222,089.2750 KAVA |
0.3261 USDT |
0.3163 USDT |
0.3299 USDT |
0.3172 USDT |
| 2024-08-14 |
0.3295 USDT |
104,983.0020 KAVA |
0.3344 USDT |
0.3208 USDT |
0.3370 USDT |
0.3260 USDT |