Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1157 USDT |
382,561.7026 KAVA |
0.1180 USDT |
0.1051 USDT |
0.1201 USDT |
0.1084 USDT |
| 2025-11-03 |
0.1299 USDT |
78,169.5835 KAVA |
0.1369 USDT |
0.1240 USDT |
0.1376 USDT |
0.1255 USDT |
| 2025-11-02 |
0.1335 USDT |
175,866.1449 KAVA |
0.1340 USDT |
0.1321 USDT |
0.1361 USDT |
0.1330 USDT |
| 2025-11-01 |
0.1287 USDT |
296,575.6693 KAVA |
0.1265 USDT |
0.1255 USDT |
0.1318 USDT |
0.1304 USDT |
| 2025-10-31 |
0.1271 USDT |
295,121.8963 KAVA |
0.1276 USDT |
0.1228 USDT |
0.1300 USDT |
0.1270 USDT |
| 2025-10-30 |
0.1308 USDT |
434,900.2741 KAVA |
0.1384 USDT |
0.1227 USDT |
0.1386 USDT |
0.1240 USDT |
| 2025-10-29 |
0.1417 USDT |
142,126.5091 KAVA |
0.1408 USDT |
0.1345 USDT |
0.1452 USDT |
0.1402 USDT |
| 2025-10-28 |
0.1431 USDT |
105,976.5632 KAVA |
0.1426 USDT |
0.1392 USDT |
0.1454 USDT |
0.1392 USDT |
| 2025-10-27 |
0.1456 USDT |
66,393.5159 KAVA |
0.1462 USDT |
0.1420 USDT |
0.1484 USDT |
0.1424 USDT |
| 2025-10-26 |
0.1458 USDT |
666,061.2729 KAVA |
0.1409 USDT |
0.1395 USDT |
0.1559 USDT |
0.1450 USDT |
| 2025-10-25 |
0.1399 USDT |
60,134.9025 KAVA |
0.1397 USDT |
0.1381 USDT |
0.1415 USDT |
0.1414 USDT |
| 2025-10-24 |
0.1402 USDT |
139,133.7625 KAVA |
0.1394 USDT |
0.1365 USDT |
0.1423 USDT |
0.1393 USDT |
| 2025-10-23 |
0.1384 USDT |
245,073.6370 KAVA |
0.1354 USDT |
0.1350 USDT |
0.1471 USDT |
0.1384 USDT |
| 2025-10-22 |
0.1395 USDT |
418,470.2438 KAVA |
0.1428 USDT |
0.1372 USDT |
0.1435 USDT |
0.1392 USDT |
| 2025-10-21 |
0.1451 USDT |
126,807.2347 KAVA |
0.1516 USDT |
0.1426 USDT |
0.1517 USDT |
0.1510 USDT |
| 2025-10-20 |
0.1521 USDT |
186,309.2560 KAVA |
0.1522 USDT |
0.1492 USDT |
0.1555 USDT |
0.1519 USDT |
| 2025-10-19 |
0.1493 USDT |
153,385.3295 KAVA |
0.1451 USDT |
0.1438 USDT |
0.1526 USDT |
0.1484 USDT |
| 2025-10-18 |
0.1435 USDT |
345,864.8632 KAVA |
0.1458 USDT |
0.1399 USDT |
0.1474 USDT |
0.1441 USDT |
| 2025-10-17 |
0.1525 USDT |
225,615.7818 KAVA |
0.1586 USDT |
0.1438 USDT |
0.1590 USDT |
0.1477 USDT |
| 2025-10-16 |
0.1644 USDT |
396,590.5668 KAVA |
0.1699 USDT |
0.1537 USDT |
0.1719 USDT |
0.1565 USDT |
| 2025-10-15 |
0.1786 USDT |
515,293.8458 KAVA |
0.1812 USDT |
0.1690 USDT |
0.1834 USDT |
0.1715 USDT |
| 2025-10-14 |
0.1820 USDT |
507,530.0612 KAVA |
0.1941 USDT |
0.1723 USDT |
0.1941 USDT |
0.1802 USDT |
| 2025-10-13 |
0.1897 USDT |
629,481.1678 KAVA |
0.1890 USDT |
0.1831 USDT |
0.1984 USDT |
0.1944 USDT |
| 2025-10-12 |
0.1780 USDT |
348,542.1007 KAVA |
0.1821 USDT |
0.1738 USDT |
0.1878 USDT |
0.1872 USDT |
| 2025-10-11 |
0.1745 USDT |
1,518,746.7175 KAVA |
0.1678 USDT |
0.1577 USDT |
0.2189 USDT |
0.1896 USDT |
| 2025-10-10 |
0.3356 USDT |
27,118.2444 KAVA |
0.3336 USDT |
0.3315 USDT |
0.3401 USDT |
0.3379 USDT |
| 2025-10-09 |
0.3239 USDT |
35,702.7913 KAVA |
0.3252 USDT |
0.3213 USDT |
0.3272 USDT |
0.3266 USDT |
| 2025-10-08 |
0.3232 USDT |
15,071.8982 KAVA |
0.3238 USDT |
0.3198 USDT |
0.3253 USDT |
0.3243 USDT |
| 2025-10-07 |
0.3345 USDT |
48,200.9822 KAVA |
0.3322 USDT |
0.3305 USDT |
0.3398 USDT |
0.3349 USDT |
| 2025-10-06 |
0.3251 USDT |
23,736.2679 KAVA |
0.3215 USDT |
0.3210 USDT |
0.3351 USDT |
0.3342 USDT |
| 2025-10-05 |
0.3308 USDT |
107,472.7173 KAVA |
0.3301 USDT |
0.3249 USDT |
0.3378 USDT |
0.3265 USDT |
| 2025-10-04 |
0.3339 USDT |
12,530.1330 KAVA |
0.3361 USDT |
0.3303 USDT |
0.3372 USDT |
0.3325 USDT |
| 2025-10-03 |
0.3340 USDT |
48,531.4698 KAVA |
0.3310 USDT |
0.3279 USDT |
0.3402 USDT |
0.3338 USDT |
| 2025-10-02 |
0.3305 USDT |
52,246.5176 KAVA |
0.3282 USDT |
0.3252 USDT |
0.3351 USDT |
0.3326 USDT |
| 2025-10-01 |
0.3231 USDT |
133,349.5358 KAVA |
0.3182 USDT |
0.3158 USDT |
0.3282 USDT |
0.3272 USDT |
| 2025-09-30 |
0.3179 USDT |
30,006.1826 KAVA |
0.3217 USDT |
0.3138 USDT |
0.3226 USDT |
0.3186 USDT |
| 2025-09-29 |
0.3225 USDT |
26,789.3918 KAVA |
0.3225 USDT |
0.3200 USDT |
0.3255 USDT |
0.3226 USDT |
| 2025-09-28 |
0.3216 USDT |
126,665.2759 KAVA |
0.3203 USDT |
0.3168 USDT |
0.3244 USDT |
0.3227 USDT |
| 2025-09-27 |
0.3183 USDT |
104,406.2989 KAVA |
0.3163 USDT |
0.3133 USDT |
0.3213 USDT |
0.3184 USDT |
| 2025-09-26 |
0.3165 USDT |
92,609.5113 KAVA |
0.3225 USDT |
0.3145 USDT |
0.3227 USDT |
0.3166 USDT |
| 2025-09-25 |
0.3190 USDT |
61,436.9801 KAVA |
0.3185 USDT |
0.3174 USDT |
0.3202 USDT |
0.3186 USDT |
| 2025-09-24 |
0.3216 USDT |
199,927.3719 KAVA |
0.3210 USDT |
0.3188 USDT |
0.3229 USDT |
0.3222 USDT |
| 2025-09-23 |
0.3217 USDT |
54,228.0155 KAVA |
0.3225 USDT |
0.3186 USDT |
0.3239 USDT |
0.3196 USDT |
| 2025-09-22 |
0.3249 USDT |
164,365.2566 KAVA |
0.3310 USDT |
0.3156 USDT |
0.3310 USDT |
0.3209 USDT |
| 2025-09-21 |
0.3322 USDT |
79,630.6596 KAVA |
0.3340 USDT |
0.3249 USDT |
0.3368 USDT |
0.3331 USDT |
| 2025-09-20 |
0.3371 USDT |
74,434.5080 KAVA |
0.3350 USDT |
0.3339 USDT |
0.3392 USDT |
0.3363 USDT |
| 2025-09-19 |
0.3358 USDT |
227,515.0279 KAVA |
0.3483 USDT |
0.3275 USDT |
0.3526 USDT |
0.3335 USDT |
| 2025-09-18 |
0.3426 USDT |
76,919.6465 KAVA |
0.3380 USDT |
0.3348 USDT |
0.3477 USDT |
0.3458 USDT |
| 2025-09-17 |
0.3362 USDT |
72,494.7983 KAVA |
0.3401 USDT |
0.3309 USDT |
0.3416 USDT |
0.3384 USDT |
| 2025-09-16 |
0.3388 USDT |
65,170.7067 KAVA |
0.3441 USDT |
0.3354 USDT |
0.3441 USDT |
0.3399 USDT |