Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.3143 USDT |
72,401.6661 KAVA |
0.3184 USDT |
0.3100 USDT |
0.3187 USDT |
0.3133 USDT |
| 2024-09-13 |
0.3156 USDT |
117,625.7486 KAVA |
0.3156 USDT |
0.3114 USDT |
0.3204 USDT |
0.3180 USDT |
| 2024-09-12 |
0.3103 USDT |
132,584.9259 KAVA |
0.3025 USDT |
0.3022 USDT |
0.3157 USDT |
0.3139 USDT |
| 2024-09-11 |
0.3009 USDT |
110,771.2731 KAVA |
0.3089 USDT |
0.2938 USDT |
0.3095 USDT |
0.3066 USDT |
| 2024-09-10 |
0.3047 USDT |
132,700.4905 KAVA |
0.3007 USDT |
0.2966 USDT |
0.3105 USDT |
0.3099 USDT |
| 2024-09-09 |
0.2969 USDT |
167,188.3764 KAVA |
0.2882 USDT |
0.2866 USDT |
0.3032 USDT |
0.3009 USDT |
| 2024-09-08 |
0.2854 USDT |
86,387.5080 KAVA |
0.2804 USDT |
0.2791 USDT |
0.2914 USDT |
0.2880 USDT |
| 2024-09-07 |
0.2822 USDT |
151,989.4094 KAVA |
0.2778 USDT |
0.2754 USDT |
0.2862 USDT |
0.2815 USDT |
| 2024-09-06 |
0.2864 USDT |
308,991.3811 KAVA |
0.2860 USDT |
0.2774 USDT |
0.2926 USDT |
0.2809 USDT |
| 2024-09-05 |
0.2926 USDT |
77,798.0673 KAVA |
0.2947 USDT |
0.2850 USDT |
0.2981 USDT |
0.2863 USDT |
| 2024-09-04 |
0.2948 USDT |
297,520.4429 KAVA |
0.2898 USDT |
0.2757 USDT |
0.2993 USDT |
0.2948 USDT |
| 2024-09-03 |
0.3025 USDT |
33,737.2217 KAVA |
0.3056 USDT |
0.2903 USDT |
0.3121 USDT |
0.2945 USDT |
| 2024-09-02 |
0.2941 USDT |
47,831.2315 KAVA |
0.2900 USDT |
0.2895 USDT |
0.3016 USDT |
0.3014 USDT |
| 2024-09-01 |
0.2942 USDT |
107,522.7316 KAVA |
0.3047 USDT |
0.2886 USDT |
0.3047 USDT |
0.2905 USDT |
| 2024-08-31 |
0.3116 USDT |
9,308.3353 KAVA |
0.3161 USDT |
0.3048 USDT |
0.3183 USDT |
0.3065 USDT |
| 2024-08-30 |
0.3078 USDT |
99,558.3058 KAVA |
0.3164 USDT |
0.3007 USDT |
0.3180 USDT |
0.3161 USDT |
| 2024-08-29 |
0.3218 USDT |
68,178.8236 KAVA |
0.3127 USDT |
0.3114 USDT |
0.3285 USDT |
0.3154 USDT |
| 2024-08-28 |
0.3168 USDT |
67,267.9202 KAVA |
0.3161 USDT |
0.3028 USDT |
0.3294 USDT |
0.3093 USDT |
| 2024-08-27 |
0.3409 USDT |
174,982.2693 KAVA |
0.3446 USDT |
0.3325 USDT |
0.3514 USDT |
0.3332 USDT |
| 2024-08-26 |
0.3614 USDT |
265,943.4285 KAVA |
0.3636 USDT |
0.3446 USDT |
0.3748 USDT |
0.3470 USDT |
| 2024-08-25 |
0.3646 USDT |
51,657.9883 KAVA |
0.3724 USDT |
0.3548 USDT |
0.3732 USDT |
0.3661 USDT |
| 2024-08-24 |
0.3743 USDT |
83,205.6357 KAVA |
0.3660 USDT |
0.3629 USDT |
0.3817 USDT |
0.3785 USDT |
| 2024-08-23 |
0.3596 USDT |
54,807.9913 KAVA |
0.3456 USDT |
0.3453 USDT |
0.3689 USDT |
0.3656 USDT |
| 2024-08-22 |
0.3483 USDT |
63,487.5705 KAVA |
0.3432 USDT |
0.3361 USDT |
0.3545 USDT |
0.3472 USDT |
| 2024-08-21 |
0.3394 USDT |
58,550.5170 KAVA |
0.3359 USDT |
0.3312 USDT |
0.3465 USDT |
0.3457 USDT |
| 2024-08-20 |
0.3333 USDT |
86,348.3771 KAVA |
0.3261 USDT |
0.3253 USDT |
0.3378 USDT |
0.3320 USDT |
| 2024-08-19 |
0.3202 USDT |
69,690.8928 KAVA |
0.3139 USDT |
0.3122 USDT |
0.3270 USDT |
0.3255 USDT |
| 2024-08-18 |
0.3175 USDT |
51,557.6147 KAVA |
0.3121 USDT |
0.3069 USDT |
0.3226 USDT |
0.3172 USDT |
| 2024-08-17 |
0.3087 USDT |
36,748.1477 KAVA |
0.3076 USDT |
0.3064 USDT |
0.3123 USDT |
0.3087 USDT |
| 2024-08-16 |
0.3115 USDT |
81,189.6907 KAVA |
0.3205 USDT |
0.2990 USDT |
0.3239 USDT |
0.3106 USDT |
| 2024-08-15 |
0.3246 USDT |
222,089.2750 KAVA |
0.3261 USDT |
0.3163 USDT |
0.3299 USDT |
0.3172 USDT |
| 2024-08-14 |
0.3295 USDT |
104,983.0020 KAVA |
0.3344 USDT |
0.3208 USDT |
0.3370 USDT |
0.3260 USDT |
| 2024-08-13 |
0.3303 USDT |
47,945.6355 KAVA |
0.3290 USDT |
0.3186 USDT |
0.3380 USDT |
0.3326 USDT |
| 2024-08-12 |
0.3219 USDT |
218,617.3630 KAVA |
0.3123 USDT |
0.3063 USDT |
0.3332 USDT |
0.3224 USDT |
| 2024-08-11 |
0.3343 USDT |
27,507.3180 KAVA |
0.3365 USDT |
0.3246 USDT |
0.3430 USDT |
0.3260 USDT |
| 2024-08-10 |
0.3338 USDT |
37,529.1535 KAVA |
0.3294 USDT |
0.3253 USDT |
0.3373 USDT |
0.3364 USDT |
| 2024-08-09 |
0.3271 USDT |
187,397.3990 KAVA |
0.3270 USDT |
0.3222 USDT |
0.3323 USDT |
0.3233 USDT |
| 2024-08-08 |
0.3110 USDT |
207,797.6280 KAVA |
0.2959 USDT |
0.2905 USDT |
0.3234 USDT |
0.3195 USDT |
| 2024-08-07 |
0.3043 USDT |
53,117.5912 KAVA |
0.3010 USDT |
0.2914 USDT |
0.3125 USDT |
0.2944 USDT |
| 2024-08-06 |
0.2982 USDT |
51,551.6940 KAVA |
0.2836 USDT |
0.2836 USDT |
0.3056 USDT |
0.3018 USDT |
| 2024-08-05 |
0.2671 USDT |
643,549.4813 KAVA |
0.3108 USDT |
0.2459 USDT |
0.3126 USDT |
0.2836 USDT |
| 2024-08-04 |
0.3166 USDT |
72,111.2683 KAVA |
0.3341 USDT |
0.3034 USDT |
0.3391 USDT |
0.3174 USDT |
| 2024-08-03 |
0.3538 USDT |
33,813.6485 KAVA |
0.3542 USDT |
0.3420 USDT |
0.3574 USDT |
0.3425 USDT |
| 2024-08-02 |
0.3676 USDT |
74,278.4131 KAVA |
0.3820 USDT |
0.3512 USDT |
0.3820 USDT |
0.3560 USDT |
| 2024-08-01 |
0.3748 USDT |
32,974.1531 KAVA |
0.4031 USDT |
0.3540 USDT |
0.4039 USDT |
0.3606 USDT |
| 2024-07-31 |
0.4092 USDT |
58,901.4194 KAVA |
0.4020 USDT |
0.3967 USDT |
0.4173 USDT |
0.4060 USDT |
| 2024-07-30 |
0.4117 USDT |
14,826.3325 KAVA |
0.4174 USDT |
0.3985 USDT |
0.4212 USDT |
0.4000 USDT |
| 2024-07-29 |
0.4214 USDT |
65,534.3466 KAVA |
0.4142 USDT |
0.4117 USDT |
0.4277 USDT |
0.4208 USDT |
| 2024-07-28 |
0.4184 USDT |
18,163.6754 KAVA |
0.4260 USDT |
0.4128 USDT |
0.4280 USDT |
0.4138 USDT |
| 2024-07-27 |
0.4282 USDT |
120,844.6532 KAVA |
0.4202 USDT |
0.4196 USDT |
0.4339 USDT |
0.4235 USDT |