Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-21 |
3.5309 USDT |
11,692.7013 KAVA |
3.4873 USDT |
3.4463 USDT |
3.5849 USDT |
3.5530 USDT |
| 2021-12-20 |
3.4849 USDT |
9,112.6553 KAVA |
3.5898 USDT |
3.3548 USDT |
3.6200 USDT |
3.4740 USDT |
| 2021-12-19 |
3.7521 USDT |
27,015.1008 KAVA |
3.7969 USDT |
3.6314 USDT |
3.8814 USDT |
3.6543 USDT |
| 2021-12-18 |
3.7322 USDT |
30,849.5691 KAVA |
3.5425 USDT |
3.4720 USDT |
3.9218 USDT |
3.7749 USDT |
| 2021-12-17 |
3.6775 USDT |
28,154.7481 KAVA |
3.6722 USDT |
3.4388 USDT |
3.9655 USDT |
3.4636 USDT |
| 2021-12-16 |
3.6170 USDT |
19,128.0407 KAVA |
3.4599 USDT |
3.4560 USDT |
3.7491 USDT |
3.6561 USDT |
| 2021-12-15 |
3.3412 USDT |
11,948.0789 KAVA |
3.3683 USDT |
3.2053 USDT |
3.4598 USDT |
3.4430 USDT |
| 2021-12-14 |
3.3507 USDT |
18,254.1838 KAVA |
3.2288 USDT |
3.1826 USDT |
3.6095 USDT |
3.3499 USDT |
| 2021-12-13 |
3.3743 USDT |
25,346.7326 KAVA |
3.6046 USDT |
3.2002 USDT |
3.6358 USDT |
3.2500 USDT |
| 2021-12-12 |
3.5576 USDT |
23,539.1158 KAVA |
3.6117 USDT |
3.4742 USDT |
3.7000 USDT |
3.6150 USDT |
| 2021-12-11 |
3.5535 USDT |
14,644.6275 KAVA |
3.4485 USDT |
3.3500 USDT |
3.8287 USDT |
3.5353 USDT |
| 2021-12-10 |
3.6207 USDT |
23,967.2950 KAVA |
3.5962 USDT |
3.4474 USDT |
3.9202 USDT |
3.5563 USDT |
| 2021-12-09 |
3.8677 USDT |
14,123.5243 KAVA |
4.0377 USDT |
3.6750 USDT |
4.0601 USDT |
3.6940 USDT |
| 2021-12-08 |
3.9595 USDT |
40,021.0488 KAVA |
3.9552 USDT |
3.7805 USDT |
4.2500 USDT |
4.0388 USDT |
| 2021-12-07 |
3.9230 USDT |
16,599.9262 KAVA |
3.9242 USDT |
3.8400 USDT |
4.0212 USDT |
3.9441 USDT |
| 2021-12-06 |
3.6498 USDT |
35,730.2217 KAVA |
3.7973 USDT |
3.3939 USDT |
3.9782 USDT |
3.8640 USDT |
| 2021-12-05 |
3.8726 USDT |
16,573.0208 KAVA |
4.0369 USDT |
3.6769 USDT |
4.1760 USDT |
3.7677 USDT |
| 2021-12-04 |
3.9689 USDT |
53,954.7220 KAVA |
4.8031 USDT |
3.1627 USDT |
4.8161 USDT |
4.0220 USDT |
| 2021-12-03 |
4.8727 USDT |
34,241.6920 KAVA |
5.1676 USDT |
4.3300 USDT |
5.2080 USDT |
4.7821 USDT |
| 2021-12-02 |
5.1946 USDT |
79,089.0873 KAVA |
5.3880 USDT |
4.9300 USDT |
5.7744 USDT |
5.1995 USDT |
| 2021-12-01 |
5.0698 USDT |
41,238.8637 KAVA |
4.9989 USDT |
4.9414 USDT |
5.3200 USDT |
5.0460 USDT |
| 2021-11-30 |
5.0150 USDT |
40,404.3600 KAVA |
4.9872 USDT |
4.8130 USDT |
5.3022 USDT |
5.0380 USDT |
| 2021-11-29 |
4.9057 USDT |
26,493.7648 KAVA |
4.9238 USDT |
4.8360 USDT |
5.0799 USDT |
4.9495 USDT |
| 2021-11-28 |
4.7352 USDT |
26,546.4660 KAVA |
4.9429 USDT |
4.3890 USDT |
4.9679 USDT |
4.7406 USDT |
| 2021-11-27 |
4.9745 USDT |
66,629.5879 KAVA |
4.8729 USDT |
4.8729 USDT |
5.2500 USDT |
4.9512 USDT |
| 2021-11-26 |
5.1410 USDT |
54,851.8291 KAVA |
5.3659 USDT |
4.7401 USDT |
5.7080 USDT |
4.8826 USDT |
| 2021-11-25 |
5.2373 USDT |
166,696.7046 KAVA |
5.2321 USDT |
5.0649 USDT |
5.4600 USDT |
5.2807 USDT |
| 2021-11-24 |
7.1259 USDT |
377,030.9586 KAVA |
3.8300 USDT |
3.8300 USDT |
1,750.0000 USDT |
5.1997 USDT |