Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-10 |
3.7614 USDT |
53,625.6621 KAVA |
3.8164 USDT |
3.5467 USDT |
3.9197 USDT |
3.7215 USDT |
| 2022-02-09 |
3.7778 USDT |
50,627.3227 KAVA |
3.7896 USDT |
3.6902 USDT |
3.9034 USDT |
3.8336 USDT |
| 2022-02-08 |
3.7760 USDT |
37,692.2467 KAVA |
3.8996 USDT |
3.6059 USDT |
3.9695 USDT |
3.7100 USDT |
| 2022-02-07 |
3.8491 USDT |
54,596.4433 KAVA |
3.7658 USDT |
3.6808 USDT |
3.9900 USDT |
3.9509 USDT |
| 2022-02-06 |
3.7415 USDT |
34,964.5841 KAVA |
3.7750 USDT |
3.6274 USDT |
3.8442 USDT |
3.6800 USDT |
| 2022-02-05 |
3.6615 USDT |
51,366.3334 KAVA |
3.6187 USDT |
3.5560 USDT |
3.7447 USDT |
3.6836 USDT |
| 2022-02-04 |
3.5192 USDT |
58,966.1419 KAVA |
3.3333 USDT |
3.2843 USDT |
3.6426 USDT |
3.6256 USDT |
| 2022-02-03 |
3.2071 USDT |
18,594.0275 KAVA |
3.1665 USDT |
3.1095 USDT |
3.2938 USDT |
3.2582 USDT |
| 2022-02-02 |
3.2743 USDT |
26,045.6720 KAVA |
3.2970 USDT |
3.1671 USDT |
3.4060 USDT |
3.2702 USDT |
| 2022-02-01 |
3.3083 USDT |
44,258.3600 KAVA |
3.2656 USDT |
3.2320 USDT |
3.3884 USDT |
3.3003 USDT |
| 2022-01-31 |
3.1378 USDT |
39,118.4076 KAVA |
3.2278 USDT |
3.0399 USDT |
3.2421 USDT |
3.1993 USDT |
| 2022-01-30 |
3.2771 USDT |
37,408.8607 KAVA |
3.2503 USDT |
3.1878 USDT |
3.3630 USDT |
3.1880 USDT |
| 2022-01-29 |
3.2560 USDT |
59,015.9171 KAVA |
3.2101 USDT |
3.1773 USDT |
3.3853 USDT |
3.2196 USDT |
| 2022-01-28 |
3.1632 USDT |
45,285.3032 KAVA |
3.1693 USDT |
3.0699 USDT |
3.2915 USDT |
3.1672 USDT |
| 2022-01-27 |
3.2532 USDT |
154,906.1329 KAVA |
3.3515 USDT |
3.0222 USDT |
3.3900 USDT |
3.1549 USDT |
| 2022-01-26 |
3.3349 USDT |
78,023.2682 KAVA |
3.1834 USDT |
3.1361 USDT |
3.4750 USDT |
3.4200 USDT |
| 2022-01-25 |
3.2574 USDT |
52,091.4542 KAVA |
3.2136 USDT |
3.1381 USDT |
3.3400 USDT |
3.1737 USDT |
| 2022-01-24 |
3.0373 USDT |
144,855.8507 KAVA |
3.3703 USDT |
2.8058 USDT |
3.3703 USDT |
3.1902 USDT |
| 2022-01-23 |
3.3137 USDT |
59,451.8851 KAVA |
3.2804 USDT |
3.1634 USDT |
3.4671 USDT |
3.2133 USDT |
| 2022-01-22 |
3.4832 USDT |
162,591.9334 KAVA |
3.7702 USDT |
3.0102 USDT |
4.0847 USDT |
3.3059 USDT |
| 2022-01-21 |
4.0456 USDT |
154,424.1375 KAVA |
4.0780 USDT |
3.7465 USDT |
4.1973 USDT |
3.7934 USDT |
| 2022-01-20 |
4.4665 USDT |
118,997.9117 KAVA |
4.4970 USDT |
4.3349 USDT |
4.6756 USDT |
4.4211 USDT |
| 2022-01-19 |
4.7411 USDT |
130,616.3511 KAVA |
5.0177 USDT |
4.5170 USDT |
5.0821 USDT |
4.5318 USDT |
| 2022-01-18 |
5.4860 USDT |
250,853.9664 KAVA |
5.3331 USDT |
4.9242 USDT |
5.9700 USDT |
5.0192 USDT |
| 2022-01-17 |
5.5285 USDT |
183,623.8875 KAVA |
5.6314 USDT |
5.2001 USDT |
6.0000 USDT |
5.3171 USDT |
| 2022-01-16 |
5.4250 USDT |
84,234.0502 KAVA |
5.2620 USDT |
5.2365 USDT |
5.7099 USDT |
5.4951 USDT |
| 2022-01-15 |
5.4416 USDT |
89,059.4913 KAVA |
5.4639 USDT |
5.2809 USDT |
5.5975 USDT |
5.3330 USDT |
| 2022-01-14 |
5.1819 USDT |
158,009.4813 KAVA |
4.6694 USDT |
4.6330 USDT |
5.4800 USDT |
5.3653 USDT |
| 2022-01-13 |
4.8359 USDT |
114,534.3597 KAVA |
4.9895 USDT |
4.6557 USDT |
5.0426 USDT |
4.6788 USDT |
| 2022-01-12 |
5.0979 USDT |
152,719.7383 KAVA |
4.8613 USDT |
4.8453 USDT |
5.3111 USDT |
5.0445 USDT |
| 2022-01-11 |
4.5783 USDT |
97,597.8006 KAVA |
4.2523 USDT |
4.2174 USDT |
4.8000 USDT |
4.7838 USDT |
| 2022-01-10 |
4.2792 USDT |
52,398.8737 KAVA |
4.5793 USDT |
4.0250 USDT |
4.6167 USDT |
4.1372 USDT |
| 2022-01-09 |
4.7305 USDT |
75,134.2285 KAVA |
4.6982 USDT |
4.5450 USDT |
4.9319 USDT |
4.6553 USDT |
| 2022-01-08 |
4.5071 USDT |
175,256.5332 KAVA |
4.4790 USDT |
4.0904 USDT |
4.9000 USDT |
4.4370 USDT |
| 2022-01-07 |
4.0741 USDT |
135,293.7033 KAVA |
4.2100 USDT |
3.6500 USDT |
4.3756 USDT |
4.2908 USDT |