Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.3542 USDT |
101,543.7688 KAVA |
0.3608 USDT |
0.3476 USDT |
0.3614 USDT |
0.3476 USDT |
| 2025-09-14 |
0.3608 USDT |
94,560.8059 KAVA |
0.3658 USDT |
0.3570 USDT |
0.3659 USDT |
0.3620 USDT |
| 2025-09-13 |
0.3673 USDT |
68,118.9138 KAVA |
0.3673 USDT |
0.3619 USDT |
0.3702 USDT |
0.3651 USDT |
| 2025-09-12 |
0.3655 USDT |
42,868.9034 KAVA |
0.3675 USDT |
0.3637 USDT |
0.3691 USDT |
0.3675 USDT |
| 2025-09-11 |
0.3691 USDT |
50,837.7171 KAVA |
0.3730 USDT |
0.3640 USDT |
0.3756 USDT |
0.3671 USDT |
| 2025-09-10 |
0.3735 USDT |
222,822.1378 KAVA |
0.3688 USDT |
0.3688 USDT |
0.3758 USDT |
0.3743 USDT |
| 2025-09-09 |
0.3664 USDT |
98,675.4985 KAVA |
0.3666 USDT |
0.3593 USDT |
0.3693 USDT |
0.3653 USDT |
| 2025-09-08 |
0.3678 USDT |
44,232.5803 KAVA |
0.3656 USDT |
0.3654 USDT |
0.3705 USDT |
0.3669 USDT |
| 2025-09-07 |
0.3697 USDT |
22,216.3764 KAVA |
0.3698 USDT |
0.3647 USDT |
0.3718 USDT |
0.3661 USDT |
| 2025-09-06 |
0.3705 USDT |
12,627.4890 KAVA |
0.3694 USDT |
0.3688 USDT |
0.3721 USDT |
0.3703 USDT |
| 2025-09-05 |
0.3705 USDT |
43,254.6324 KAVA |
0.3687 USDT |
0.3679 USDT |
0.3727 USDT |
0.3698 USDT |
| 2025-09-04 |
0.3685 USDT |
57,566.6032 KAVA |
0.3682 USDT |
0.3658 USDT |
0.3731 USDT |
0.3683 USDT |
| 2025-09-03 |
0.3704 USDT |
38,708.1974 KAVA |
0.3718 USDT |
0.3679 USDT |
0.3727 USDT |
0.3697 USDT |
| 2025-09-02 |
0.3713 USDT |
89,038.0384 KAVA |
0.3733 USDT |
0.3683 USDT |
0.3748 USDT |
0.3728 USDT |
| 2025-09-01 |
0.3728 USDT |
48,739.7790 KAVA |
0.3752 USDT |
0.3679 USDT |
0.3773 USDT |
0.3751 USDT |
| 2025-08-31 |
0.3807 USDT |
131,302.5532 KAVA |
0.3794 USDT |
0.3765 USDT |
0.3853 USDT |
0.3817 USDT |
| 2025-08-30 |
0.3782 USDT |
53,268.7888 KAVA |
0.3777 USDT |
0.3731 USDT |
0.3819 USDT |
0.3759 USDT |
| 2025-08-29 |
0.3802 USDT |
41,734.1287 KAVA |
0.3851 USDT |
0.3727 USDT |
0.3851 USDT |
0.3782 USDT |
| 2025-08-28 |
0.3788 USDT |
531,529.0547 KAVA |
0.3668 USDT |
0.3666 USDT |
0.3898 USDT |
0.3824 USDT |
| 2025-08-27 |
0.3671 USDT |
69,244.2729 KAVA |
0.3707 USDT |
0.3658 USDT |
0.3707 USDT |
0.3685 USDT |
| 2025-08-26 |
0.3678 USDT |
222,748.3553 KAVA |
0.3693 USDT |
0.3644 USDT |
0.3718 USDT |
0.3705 USDT |
| 2025-08-25 |
0.3731 USDT |
168,267.3468 KAVA |
0.3688 USDT |
0.3670 USDT |
0.3793 USDT |
0.3703 USDT |
| 2025-08-24 |
0.3722 USDT |
85,273.0348 KAVA |
0.3770 USDT |
0.3676 USDT |
0.3773 USDT |
0.3691 USDT |
| 2025-08-23 |
0.3813 USDT |
61,918.5863 KAVA |
0.3851 USDT |
0.3772 USDT |
0.3871 USDT |
0.3772 USDT |
| 2025-08-22 |
0.3793 USDT |
163,594.8480 KAVA |
0.3719 USDT |
0.3676 USDT |
0.3881 USDT |
0.3853 USDT |
| 2025-08-21 |
0.3710 USDT |
82,674.1554 KAVA |
0.3753 USDT |
0.3686 USDT |
0.3759 USDT |
0.3710 USDT |
| 2025-08-20 |
0.3751 USDT |
117,354.0743 KAVA |
0.3726 USDT |
0.3723 USDT |
0.3772 USDT |
0.3752 USDT |
| 2025-08-19 |
0.3750 USDT |
50,018.9662 KAVA |
0.3789 USDT |
0.3734 USDT |
0.3796 USDT |
0.3737 USDT |
| 2025-08-18 |
0.3794 USDT |
73,345.3843 KAVA |
0.3832 USDT |
0.3761 USDT |
0.3838 USDT |
0.3821 USDT |
| 2025-08-17 |
0.3837 USDT |
160,105.7524 KAVA |
0.3822 USDT |
0.3768 USDT |
0.3906 USDT |
0.3820 USDT |
| 2025-08-16 |
0.3801 USDT |
141,374.9951 KAVA |
0.3778 USDT |
0.3748 USDT |
0.3868 USDT |
0.3817 USDT |
| 2025-08-15 |
0.3660 USDT |
509,929.2870 KAVA |
0.3577 USDT |
0.3460 USDT |
0.3807 USDT |
0.3735 USDT |
| 2025-08-14 |
0.3718 USDT |
441,690.9117 KAVA |
0.3922 USDT |
0.3544 USDT |
0.3927 USDT |
0.3568 USDT |
| 2025-08-13 |
0.3933 USDT |
271,585.9218 KAVA |
0.3928 USDT |
0.3828 USDT |
0.4024 USDT |
0.3890 USDT |
| 2025-08-12 |
0.3792 USDT |
17,043.4076 KAVA |
0.3737 USDT |
0.3737 USDT |
0.3854 USDT |
0.3845 USDT |
| 2025-08-11 |
0.3776 USDT |
484,954.9880 KAVA |
0.3930 USDT |
0.3520 USDT |
0.3977 USDT |
0.3783 USDT |
| 2025-08-10 |
0.3929 USDT |
140,280.8096 KAVA |
0.3982 USDT |
0.3878 USDT |
0.4025 USDT |
0.3926 USDT |
| 2025-08-09 |
0.3963 USDT |
66,852.7445 KAVA |
0.3943 USDT |
0.3924 USDT |
0.3996 USDT |
0.3969 USDT |
| 2025-08-08 |
0.3916 USDT |
153,363.1928 KAVA |
0.3963 USDT |
0.3880 USDT |
0.4005 USDT |
0.3933 USDT |
| 2025-08-07 |
0.3895 USDT |
67,393.9242 KAVA |
0.3868 USDT |
0.3853 USDT |
0.3948 USDT |
0.3941 USDT |
| 2025-08-06 |
0.3868 USDT |
36,417.4696 KAVA |
0.3869 USDT |
0.3829 USDT |
0.3895 USDT |
0.3861 USDT |
| 2025-08-05 |
0.3887 USDT |
121,619.5144 KAVA |
0.3949 USDT |
0.3852 USDT |
0.3958 USDT |
0.3858 USDT |
| 2025-08-04 |
0.3932 USDT |
68,656.8711 KAVA |
0.3914 USDT |
0.3886 USDT |
0.3973 USDT |
0.3927 USDT |
| 2025-08-03 |
0.3891 USDT |
27,287.6020 KAVA |
0.3838 USDT |
0.3830 USDT |
0.3927 USDT |
0.3886 USDT |
| 2025-08-02 |
0.3818 USDT |
124,588.4390 KAVA |
0.3827 USDT |
0.3780 USDT |
0.3862 USDT |
0.3844 USDT |
| 2025-08-01 |
0.3830 USDT |
137,588.7703 KAVA |
0.3806 USDT |
0.3785 USDT |
0.3876 USDT |
0.3820 USDT |
| 2025-07-31 |
0.3894 USDT |
108,582.3205 KAVA |
0.3911 USDT |
0.3798 USDT |
0.3957 USDT |
0.3802 USDT |
| 2025-07-30 |
0.3842 USDT |
96,929.6397 KAVA |
0.3900 USDT |
0.3770 USDT |
0.3900 USDT |
0.3882 USDT |
| 2025-07-29 |
0.3911 USDT |
60,599.1456 KAVA |
0.3928 USDT |
0.3863 USDT |
0.3955 USDT |
0.3875 USDT |
| 2025-07-28 |
0.3998 USDT |
82,365.0300 KAVA |
0.4041 USDT |
0.3884 USDT |
0.4058 USDT |
0.3913 USDT |