Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-06 |
4.1911 USDT |
60,015.8797 KAVA |
4.3747 USDT |
4.0146 USDT |
4.4394 USDT |
4.1966 USDT |
| 2022-01-05 |
4.6412 USDT |
186,067.6215 KAVA |
5.0286 USDT |
4.1500 USDT |
5.1265 USDT |
4.4158 USDT |
| 2022-01-04 |
4.7968 USDT |
131,227.3135 KAVA |
4.5212 USDT |
4.2560 USDT |
5.1800 USDT |
4.9000 USDT |
| 2022-01-03 |
4.3375 USDT |
75,631.0222 KAVA |
4.2910 USDT |
3.9688 USDT |
4.5277 USDT |
4.4292 USDT |
| 2022-01-02 |
4.3541 USDT |
27,697.1999 KAVA |
4.5020 USDT |
4.2503 USDT |
4.5249 USDT |
4.3020 USDT |
| 2022-01-01 |
4.4330 USDT |
127,016.3606 KAVA |
3.9513 USDT |
3.7100 USDT |
5.1900 USDT |
4.3805 USDT |
| 2021-12-31 |
3.8982 USDT |
28,638.4167 KAVA |
3.8038 USDT |
3.7161 USDT |
4.0807 USDT |
3.8905 USDT |
| 2021-12-30 |
3.8277 USDT |
70,483.4558 KAVA |
3.5296 USDT |
3.4968 USDT |
4.3000 USDT |
3.8233 USDT |
| 2021-12-29 |
3.6700 USDT |
17,490.4981 KAVA |
3.7133 USDT |
3.5233 USDT |
3.8700 USDT |
3.6431 USDT |
| 2021-12-28 |
3.8826 USDT |
26,311.2561 KAVA |
4.1203 USDT |
3.7001 USDT |
4.1326 USDT |
3.7631 USDT |
| 2021-12-27 |
4.1410 USDT |
70,225.1836 KAVA |
4.0739 USDT |
4.0000 USDT |
4.3000 USDT |
4.1371 USDT |
| 2021-12-26 |
3.9334 USDT |
21,404.9454 KAVA |
3.9672 USDT |
3.6000 USDT |
4.1281 USDT |
4.1014 USDT |
| 2021-12-25 |
3.9082 USDT |
36,595.6435 KAVA |
3.9998 USDT |
3.7039 USDT |
4.1700 USDT |
3.9752 USDT |
| 2021-12-24 |
3.9645 USDT |
18,974.1779 KAVA |
3.9134 USDT |
3.8500 USDT |
4.0699 USDT |
3.9713 USDT |
| 2021-12-23 |
3.7613 USDT |
34,288.6807 KAVA |
3.6087 USDT |
3.5600 USDT |
3.9625 USDT |
3.9220 USDT |
| 2021-12-22 |
3.7140 USDT |
32,475.9360 KAVA |
3.5745 USDT |
3.5283 USDT |
3.9000 USDT |
3.6731 USDT |