Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
4.2314 USDT |
406,107.4270 KAVA |
4.2204 USDT |
4.1299 USDT |
4.3715 USDT |
4.2045 USDT |
| 2022-04-16 |
4.2040 USDT |
357,021.6439 KAVA |
4.3082 USDT |
4.1249 USDT |
4.3195 USDT |
4.1727 USDT |
| 2022-04-15 |
4.2869 USDT |
423,367.9784 KAVA |
4.3051 USDT |
4.1920 USDT |
4.4591 USDT |
4.2645 USDT |
| 2022-04-14 |
4.2940 USDT |
454,897.6537 KAVA |
4.1019 USDT |
4.0850 USDT |
4.5216 USDT |
4.1552 USDT |
| 2022-04-13 |
4.0390 USDT |
437,707.2359 KAVA |
4.1381 USDT |
3.8587 USDT |
4.3473 USDT |
4.0707 USDT |
| 2022-04-12 |
4.1287 USDT |
432,792.6125 KAVA |
4.1712 USDT |
3.9229 USDT |
4.3274 USDT |
4.0219 USDT |
| 2022-04-11 |
4.4349 USDT |
460,988.4901 KAVA |
4.7655 USDT |
4.1319 USDT |
4.7740 USDT |
4.1461 USDT |
| 2022-04-10 |
4.5671 USDT |
518,854.5288 KAVA |
4.7468 USDT |
4.3198 USDT |
4.8375 USDT |
4.7377 USDT |
| 2022-04-09 |
4.8144 USDT |
602,025.2272 KAVA |
4.5405 USDT |
4.5256 USDT |
5.0322 USDT |
4.6089 USDT |
| 2022-04-08 |
4.8069 USDT |
647,531.6829 KAVA |
4.6300 USDT |
4.4560 USDT |
5.1000 USDT |
4.5488 USDT |
| 2022-04-07 |
4.5502 USDT |
688,747.2909 KAVA |
4.2655 USDT |
4.1500 USDT |
4.8500 USDT |
4.6479 USDT |
| 2022-04-06 |
4.3332 USDT |
520,676.1144 KAVA |
4.2786 USDT |
4.0467 USDT |
4.4765 USDT |
4.3850 USDT |
| 2022-04-05 |
4.4320 USDT |
355,355.9328 KAVA |
4.4965 USDT |
4.2945 USDT |
4.5538 USDT |
4.3311 USDT |
| 2022-04-04 |
4.4448 USDT |
389,464.7043 KAVA |
4.6432 USDT |
4.2662 USDT |
4.6469 USDT |
4.4801 USDT |
| 2022-04-03 |
4.4919 USDT |
453,693.7436 KAVA |
4.4792 USDT |
4.1355 USDT |
4.6300 USDT |
4.6096 USDT |
| 2022-04-02 |
4.5599 USDT |
297,822.2375 KAVA |
4.5313 USDT |
4.3829 USDT |
4.6456 USDT |
4.4400 USDT |