Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.3038 USDT |
276,491.5612 KAVA |
0.3196 USDT |
0.2923 USDT |
0.3202 USDT |
0.3063 USDT |
| 2024-11-02 |
0.3180 USDT |
40,471.5654 KAVA |
0.3225 USDT |
0.3135 USDT |
0.3284 USDT |
0.3165 USDT |
| 2024-11-01 |
0.3229 USDT |
283,843.8279 KAVA |
0.3268 USDT |
0.3187 USDT |
0.3351 USDT |
0.3241 USDT |
| 2024-10-31 |
0.3336 USDT |
208,530.0718 KAVA |
0.3509 USDT |
0.3206 USDT |
0.3511 USDT |
0.3252 USDT |
| 2024-10-30 |
0.3540 USDT |
185,319.9649 KAVA |
0.3468 USDT |
0.3427 USDT |
0.3607 USDT |
0.3508 USDT |
| 2024-10-29 |
0.3400 USDT |
234,201.5661 KAVA |
0.3273 USDT |
0.3273 USDT |
0.3497 USDT |
0.3419 USDT |
| 2024-10-28 |
0.3225 USDT |
874,849.0396 KAVA |
0.3288 USDT |
0.3112 USDT |
0.3313 USDT |
0.3190 USDT |
| 2024-10-27 |
0.3286 USDT |
39,558.1197 KAVA |
0.3218 USDT |
0.3189 USDT |
0.3328 USDT |
0.3279 USDT |
| 2024-10-26 |
0.3244 USDT |
89,834.2588 KAVA |
0.3228 USDT |
0.3152 USDT |
0.3287 USDT |
0.3254 USDT |
| 2024-10-25 |
0.3439 USDT |
133,567.6091 KAVA |
0.3497 USDT |
0.3355 USDT |
0.3532 USDT |
0.3420 USDT |
| 2024-10-24 |
0.3473 USDT |
204,942.5905 KAVA |
0.3468 USDT |
0.3308 USDT |
0.3532 USDT |
0.3491 USDT |
| 2024-10-23 |
0.3493 USDT |
145,886.0936 KAVA |
0.3651 USDT |
0.3357 USDT |
0.3653 USDT |
0.3434 USDT |
| 2024-10-22 |
0.3622 USDT |
544,476.0973 KAVA |
0.3671 USDT |
0.3570 USDT |
0.3715 USDT |
0.3648 USDT |
| 2024-10-21 |
0.3747 USDT |
501,887.9232 KAVA |
0.3844 USDT |
0.3643 USDT |
0.3852 USDT |
0.3679 USDT |
| 2024-10-20 |
0.3785 USDT |
180,558.2345 KAVA |
0.3699 USDT |
0.3699 USDT |
0.3904 USDT |
0.3793 USDT |
| 2024-10-19 |
0.3692 USDT |
246,684.5847 KAVA |
0.3671 USDT |
0.3630 USDT |
0.3734 USDT |
0.3687 USDT |
| 2024-10-18 |
0.3618 USDT |
220,506.7515 KAVA |
0.3606 USDT |
0.3552 USDT |
0.3680 USDT |
0.3644 USDT |
| 2024-10-17 |
0.3576 USDT |
370,231.1871 KAVA |
0.3693 USDT |
0.3489 USDT |
0.3714 USDT |
0.3598 USDT |
| 2024-10-16 |
0.3753 USDT |
453,076.8384 KAVA |
0.3808 USDT |
0.3645 USDT |
0.3808 USDT |
0.3748 USDT |
| 2024-10-15 |
0.3711 USDT |
820,888.8948 KAVA |
0.3600 USDT |
0.3480 USDT |
0.3914 USDT |
0.3756 USDT |
| 2024-10-14 |
0.3496 USDT |
288,131.4673 KAVA |
0.3414 USDT |
0.3380 USDT |
0.3548 USDT |
0.3533 USDT |
| 2024-10-13 |
0.3405 USDT |
330,104.5826 KAVA |
0.3476 USDT |
0.3312 USDT |
0.3477 USDT |
0.3377 USDT |
| 2024-10-12 |
0.3508 USDT |
279,203.3664 KAVA |
0.3445 USDT |
0.3412 USDT |
0.3583 USDT |
0.3468 USDT |
| 2024-10-11 |
0.3456 USDT |
911,100.2274 KAVA |
0.3241 USDT |
0.3221 USDT |
0.3579 USDT |
0.3455 USDT |
| 2024-10-10 |
0.3250 USDT |
165,436.2216 KAVA |
0.3278 USDT |
0.3108 USDT |
0.3407 USDT |
0.3178 USDT |
| 2024-10-09 |
0.3353 USDT |
752,456.2317 KAVA |
0.3311 USDT |
0.3263 USDT |
0.3500 USDT |
0.3300 USDT |
| 2024-10-08 |
0.3346 USDT |
190,737.1993 KAVA |
0.3362 USDT |
0.3271 USDT |
0.3400 USDT |
0.3294 USDT |
| 2024-10-07 |
0.3430 USDT |
332,357.4502 KAVA |
0.3435 USDT |
0.3372 USDT |
0.3498 USDT |
0.3418 USDT |
| 2024-10-06 |
0.3353 USDT |
42,959.7828 KAVA |
0.3304 USDT |
0.3300 USDT |
0.3430 USDT |
0.3400 USDT |
| 2024-10-05 |
0.3368 USDT |
57,902.7042 KAVA |
0.3364 USDT |
0.3289 USDT |
0.3416 USDT |
0.3325 USDT |
| 2024-10-04 |
0.3234 USDT |
95,202.1445 KAVA |
0.3118 USDT |
0.3092 USDT |
0.3362 USDT |
0.3351 USDT |
| 2024-10-03 |
0.3135 USDT |
117,154.8868 KAVA |
0.3196 USDT |
0.3020 USDT |
0.3333 USDT |
0.3097 USDT |
| 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 |