Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
4.4989 USDT |
483,232.9543 KAVA |
4.5036 USDT |
4.2566 USDT |
4.9848 USDT |
4.4595 USDT |
| 2022-03-31 |
4.5356 USDT |
460,266.4017 KAVA |
4.5695 USDT |
4.3427 USDT |
4.6738 USDT |
4.4851 USDT |
| 2022-03-30 |
4.5534 USDT |
409,165.5882 KAVA |
4.5375 USDT |
4.4000 USDT |
4.8000 USDT |
4.5578 USDT |
| 2022-03-29 |
4.6461 USDT |
436,145.9057 KAVA |
4.3963 USDT |
4.3739 USDT |
4.9231 USDT |
4.4651 USDT |
| 2022-03-28 |
4.5334 USDT |
591,194.5101 KAVA |
4.1190 USDT |
4.0939 USDT |
4.8395 USDT |
4.4727 USDT |
| 2022-03-27 |
3.9483 USDT |
470,581.3815 KAVA |
3.8905 USDT |
3.7784 USDT |
4.1416 USDT |
4.0935 USDT |
| 2022-03-26 |
3.8379 USDT |
420,378.4625 KAVA |
3.7438 USDT |
3.7372 USDT |
4.0121 USDT |
3.8846 USDT |
| 2022-03-25 |
3.7851 USDT |
401,813.1984 KAVA |
3.7888 USDT |
3.6929 USDT |
3.8368 USDT |
3.7358 USDT |
| 2022-03-24 |
3.7986 USDT |
409,733.2414 KAVA |
3.8794 USDT |
3.7137 USDT |
3.9024 USDT |
3.8067 USDT |
| 2022-03-23 |
3.8090 USDT |
394,244.9975 KAVA |
3.7003 USDT |
3.6609 USDT |
3.9700 USDT |
3.8697 USDT |
| 2022-03-22 |
3.6779 USDT |
452,207.8068 KAVA |
3.5177 USDT |
3.5050 USDT |
3.8009 USDT |
3.7001 USDT |
| 2022-03-21 |
3.5365 USDT |
628,353.5580 KAVA |
3.5038 USDT |
3.3911 USDT |
3.6058 USDT |
3.5301 USDT |
| 2022-03-20 |
3.4777 USDT |
492,896.3505 KAVA |
3.4140 USDT |
3.3661 USDT |
3.5900 USDT |
3.5450 USDT |
| 2022-03-19 |
3.4338 USDT |
56,208.1340 KAVA |
3.3920 USDT |
3.3247 USDT |
3.4960 USDT |
3.4110 USDT |
| 2022-03-18 |
3.2291 USDT |
105,870.1942 KAVA |
3.3600 USDT |
3.1764 USDT |
3.3703 USDT |
3.3113 USDT |
| 2022-03-17 |
3.1948 USDT |
424,527.8730 KAVA |
3.1890 USDT |
3.1334 USDT |
3.2614 USDT |
3.1970 USDT |
| 2022-03-16 |
3.0839 USDT |
556,121.5550 KAVA |
3.0433 USDT |
3.0032 USDT |
3.3992 USDT |
3.1615 USDT |
| 2022-03-15 |
3.0134 USDT |
445,026.0666 KAVA |
3.0577 USDT |
2.9525 USDT |
3.0761 USDT |
3.0380 USDT |
| 2022-03-14 |
2.9886 USDT |
448,798.7590 KAVA |
2.9481 USDT |
2.7010 USDT |
3.0503 USDT |
2.9862 USDT |
| 2022-03-13 |
3.0509 USDT |
19,438.0830 KAVA |
3.0572 USDT |
2.9969 USDT |
3.1290 USDT |
3.0099 USDT |
| 2022-03-12 |
3.1041 USDT |
25,562.6983 KAVA |
3.0503 USDT |
3.0478 USDT |
3.1357 USDT |
3.0824 USDT |
| 2022-03-11 |
3.1110 USDT |
47,793.7807 KAVA |
3.1122 USDT |
3.0230 USDT |
3.2101 USDT |
3.0685 USDT |
| 2022-03-10 |
3.1283 USDT |
46,175.6062 KAVA |
3.2214 USDT |
3.0192 USDT |
3.3612 USDT |
3.1160 USDT |
| 2022-03-09 |
3.2321 USDT |
52,265.7245 KAVA |
3.0417 USDT |
3.0417 USDT |
3.3320 USDT |
3.2288 USDT |
| 2022-03-08 |
3.1691 USDT |
66,720.3750 KAVA |
3.0133 USDT |
2.9906 USDT |
3.3208 USDT |
3.0827 USDT |
| 2022-03-07 |
3.1258 USDT |
71,582.1485 KAVA |
3.1260 USDT |
2.9757 USDT |
3.2240 USDT |
2.9835 USDT |
| 2022-03-06 |
3.1551 USDT |
34,836.9555 KAVA |
3.2283 USDT |
3.0595 USDT |
3.2689 USDT |
3.1944 USDT |
| 2022-03-05 |
3.1439 USDT |
18,163.3011 KAVA |
3.1452 USDT |
3.0455 USDT |
3.2276 USDT |
3.2080 USDT |
| 2022-03-04 |
3.3439 USDT |
36,462.3280 KAVA |
3.3780 USDT |
3.1986 USDT |
3.4389 USDT |
3.3837 USDT |
| 2022-03-03 |
3.4666 USDT |
43,399.7638 KAVA |
3.5071 USDT |
3.3297 USDT |
3.6155 USDT |
3.3744 USDT |
| 2022-03-02 |
3.5440 USDT |
39,210.1983 KAVA |
3.5331 USDT |
3.4375 USDT |
3.6427 USDT |
3.5419 USDT |
| 2022-03-01 |
3.5261 USDT |
63,357.9535 KAVA |
3.4059 USDT |
3.4050 USDT |
3.6344 USDT |
3.5300 USDT |
| 2022-02-28 |
3.1268 USDT |
31,475.1351 KAVA |
3.0076 USDT |
2.9589 USDT |
3.3143 USDT |
3.2938 USDT |
| 2022-02-27 |
3.1404 USDT |
37,919.2975 KAVA |
3.1673 USDT |
2.9735 USDT |
3.2912 USDT |
3.0135 USDT |
| 2022-02-26 |
3.1735 USDT |
16,364.8882 KAVA |
3.1428 USDT |
3.0961 USDT |
3.2345 USDT |
3.1263 USDT |
| 2022-02-25 |
3.0448 USDT |
28,798.0968 KAVA |
3.0151 USDT |
2.9161 USDT |
3.1783 USDT |
3.1664 USDT |
| 2022-02-24 |
2.7332 USDT |
82,638.8477 KAVA |
2.9534 USDT |
2.5630 USDT |
3.0600 USDT |
3.0343 USDT |
| 2022-02-23 |
3.0796 USDT |
42,868.6327 KAVA |
3.0925 USDT |
3.0000 USDT |
3.1779 USDT |
3.0169 USDT |
| 2022-02-22 |
2.9558 USDT |
31,433.2951 KAVA |
2.9229 USDT |
2.8710 USDT |
3.0696 USDT |
3.0095 USDT |
| 2022-02-21 |
3.1902 USDT |
33,019.7515 KAVA |
3.2051 USDT |
3.0514 USDT |
3.3065 USDT |
3.1174 USDT |
| 2022-02-20 |
3.2887 USDT |
25,957.0468 KAVA |
3.4550 USDT |
3.1500 USDT |
3.4672 USDT |
3.2032 USDT |
| 2022-02-19 |
3.3639 USDT |
62,323.3369 KAVA |
3.2542 USDT |
3.2331 USDT |
3.4669 USDT |
3.3936 USDT |
| 2022-02-18 |
3.3744 USDT |
55,655.1107 KAVA |
3.3540 USDT |
3.2463 USDT |
3.6377 USDT |
3.2797 USDT |
| 2022-02-17 |
3.6608 USDT |
75,158.9436 KAVA |
3.6265 USDT |
3.4688 USDT |
3.7652 USDT |
3.4688 USDT |
| 2022-02-16 |
3.6090 USDT |
149,527.4283 KAVA |
3.4889 USDT |
3.4615 USDT |
3.7429 USDT |
3.6738 USDT |
| 2022-02-15 |
3.4140 USDT |
45,283.7478 KAVA |
3.3004 USDT |
3.2843 USDT |
3.4763 USDT |
3.4353 USDT |
| 2022-02-14 |
3.2655 USDT |
28,401.0160 KAVA |
3.2533 USDT |
3.1607 USDT |
3.3676 USDT |
3.2518 USDT |
| 2022-02-13 |
3.2910 USDT |
49,014.7279 KAVA |
3.3082 USDT |
3.1629 USDT |
3.4073 USDT |
3.2460 USDT |
| 2022-02-12 |
3.3524 USDT |
43,375.0933 KAVA |
3.3847 USDT |
3.2662 USDT |
3.4585 USDT |
3.3258 USDT |
| 2022-02-11 |
3.6106 USDT |
31,662.1481 KAVA |
3.6564 USDT |
3.3569 USDT |
3.7447 USDT |
3.3726 USDT |