Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4282 USDT |
120,844.6532 KAVA |
0.4202 USDT |
0.4196 USDT |
0.4339 USDT |
0.4235 USDT |
| 2024-07-26 |
0.4141 USDT |
99,810.5692 KAVA |
0.3923 USDT |
0.3922 USDT |
0.4247 USDT |
0.4184 USDT |
| 2024-07-25 |
0.3872 USDT |
73,685.0392 KAVA |
0.4000 USDT |
0.3771 USDT |
0.4020 USDT |
0.3887 USDT |
| 2024-07-24 |
0.4120 USDT |
39,072.2724 KAVA |
0.4112 USDT |
0.4051 USDT |
0.4160 USDT |
0.4062 USDT |
| 2024-07-23 |
0.4121 USDT |
173,013.8242 KAVA |
0.4132 USDT |
0.4003 USDT |
0.4193 USDT |
0.4098 USDT |
| 2024-07-22 |
0.4221 USDT |
62,757.3499 KAVA |
0.4323 USDT |
0.4153 USDT |
0.4340 USDT |
0.4204 USDT |
| 2024-07-21 |
0.4207 USDT |
23,407.0570 KAVA |
0.4260 USDT |
0.4090 USDT |
0.4303 USDT |
0.4292 USDT |
| 2024-07-20 |
0.4267 USDT |
39,650.3125 KAVA |
0.4265 USDT |
0.4216 USDT |
0.4296 USDT |
0.4247 USDT |
| 2024-07-19 |
0.4217 USDT |
123,609.4886 KAVA |
0.4134 USDT |
0.4037 USDT |
0.4242 USDT |
0.4228 USDT |
| 2024-07-18 |
0.4157 USDT |
99,870.5002 KAVA |
0.4180 USDT |
0.4052 USDT |
0.4241 USDT |
0.4116 USDT |
| 2024-07-17 |
0.4262 USDT |
62,869.7440 KAVA |
0.4236 USDT |
0.4129 USDT |
0.4323 USDT |
0.4200 USDT |
| 2024-07-16 |
0.4147 USDT |
89,706.5770 KAVA |
0.4183 USDT |
0.3974 USDT |
0.4271 USDT |
0.4241 USDT |
| 2024-07-15 |
0.4065 USDT |
47,346.0757 KAVA |
0.4012 USDT |
0.4009 USDT |
0.4111 USDT |
0.4100 USDT |
| 2024-07-14 |
0.4001 USDT |
33,408.0447 KAVA |
0.3961 USDT |
0.3952 USDT |
0.4049 USDT |
0.3998 USDT |
| 2024-07-13 |
0.3956 USDT |
202,445.6643 KAVA |
0.3836 USDT |
0.3825 USDT |
0.4034 USDT |
0.3966 USDT |
| 2024-07-12 |
0.3830 USDT |
104,376.9924 KAVA |
0.3781 USDT |
0.3723 USDT |
0.3920 USDT |
0.3837 USDT |
| 2024-07-11 |
0.3917 USDT |
47,129.5784 KAVA |
0.3886 USDT |
0.3787 USDT |
0.3986 USDT |
0.3797 USDT |
| 2024-07-10 |
0.3851 USDT |
164,237.3335 KAVA |
0.3800 USDT |
0.3758 USDT |
0.3900 USDT |
0.3858 USDT |
| 2024-07-09 |
0.3857 USDT |
103,625.4743 KAVA |
0.3749 USDT |
0.3727 USDT |
0.3911 USDT |
0.3817 USDT |
| 2024-07-08 |
0.3745 USDT |
34,788.3272 KAVA |
0.3700 USDT |
0.3540 USDT |
0.3920 USDT |
0.3754 USDT |
| 2024-07-07 |
0.3872 USDT |
59,323.1670 KAVA |
0.3910 USDT |
0.3750 USDT |
0.3920 USDT |
0.3845 USDT |
| 2024-07-06 |
0.3766 USDT |
74,272.9729 KAVA |
0.3620 USDT |
0.3617 USDT |
0.3936 USDT |
0.3921 USDT |
| 2024-07-05 |
0.3349 USDT |
489,666.2542 KAVA |
0.3662 USDT |
0.3179 USDT |
0.3662 USDT |
0.3659 USDT |
| 2024-07-04 |
0.3884 USDT |
237,496.1654 KAVA |
0.4109 USDT |
0.3700 USDT |
0.4115 USDT |
0.3800 USDT |
| 2024-07-03 |
0.4205 USDT |
72,037.7334 KAVA |
0.4354 USDT |
0.4046 USDT |
0.4370 USDT |
0.4078 USDT |
| 2024-07-02 |
0.4311 USDT |
50,800.0286 KAVA |
0.4345 USDT |
0.4252 USDT |
0.4371 USDT |
0.4315 USDT |
| 2024-07-01 |
0.4412 USDT |
266,846.6625 KAVA |
0.4418 USDT |
0.4278 USDT |
0.4496 USDT |
0.4388 USDT |
| 2024-06-30 |
0.4308 USDT |
51,490.4346 KAVA |
0.4282 USDT |
0.4215 USDT |
0.4377 USDT |
0.4356 USDT |
| 2024-06-29 |
0.4371 USDT |
110,678.2444 KAVA |
0.4378 USDT |
0.4297 USDT |
0.4436 USDT |
0.4301 USDT |
| 2024-06-28 |
0.4512 USDT |
39,287.6516 KAVA |
0.4529 USDT |
0.4392 USDT |
0.4558 USDT |
0.4425 USDT |
| 2024-06-27 |
0.4532 USDT |
57,105.1894 KAVA |
0.4510 USDT |
0.4392 USDT |
0.4598 USDT |
0.4548 USDT |
| 2024-06-26 |
0.4630 USDT |
16,782.9535 KAVA |
0.4647 USDT |
0.4499 USDT |
0.4696 USDT |
0.4563 USDT |
| 2024-06-25 |
0.4654 USDT |
13,343.7524 KAVA |
0.4564 USDT |
0.4547 USDT |
0.4724 USDT |
0.4673 USDT |
| 2024-06-24 |
0.4383 USDT |
82,483.3020 KAVA |
0.4539 USDT |
0.4308 USDT |
0.4554 USDT |
0.4458 USDT |
| 2024-06-23 |
0.4653 USDT |
49,325.7212 KAVA |
0.4668 USDT |
0.4519 USDT |
0.4740 USDT |
0.4576 USDT |
| 2024-06-22 |
0.4637 USDT |
17,349.4760 KAVA |
0.4576 USDT |
0.4548 USDT |
0.4689 USDT |
0.4660 USDT |
| 2024-06-21 |
0.4639 USDT |
43,496.8618 KAVA |
0.4636 USDT |
0.4540 USDT |
0.4738 USDT |
0.4614 USDT |
| 2024-06-20 |
0.4673 USDT |
145,745.2792 KAVA |
0.4585 USDT |
0.4533 USDT |
0.4815 USDT |
0.4618 USDT |
| 2024-06-19 |
0.4596 USDT |
83,132.0637 KAVA |
0.4466 USDT |
0.4442 USDT |
0.4689 USDT |
0.4663 USDT |
| 2024-06-18 |
0.4514 USDT |
252,403.0902 KAVA |
0.5022 USDT |
0.4250 USDT |
0.5022 USDT |
0.4401 USDT |
| 2024-06-17 |
0.5348 USDT |
51,972.7211 KAVA |
0.5604 USDT |
0.5022 USDT |
0.5609 USDT |
0.5169 USDT |
| 2024-06-16 |
0.5579 USDT |
28,454.7022 KAVA |
0.5581 USDT |
0.5509 USDT |
0.5651 USDT |
0.5624 USDT |
| 2024-06-15 |
0.5586 USDT |
19,155.4069 KAVA |
0.5517 USDT |
0.5503 USDT |
0.5622 USDT |
0.5560 USDT |
| 2024-06-14 |
0.5484 USDT |
199,293.3664 KAVA |
0.5672 USDT |
0.5336 USDT |
0.5804 USDT |
0.5482 USDT |
| 2024-06-13 |
0.5803 USDT |
85,915.9921 KAVA |
0.6020 USDT |
0.5663 USDT |
0.6068 USDT |
0.5715 USDT |
| 2024-06-12 |
0.5987 USDT |
260,304.5889 KAVA |
0.5904 USDT |
0.5728 USDT |
0.6182 USDT |
0.6047 USDT |
| 2024-06-11 |
0.6024 USDT |
145,064.1934 KAVA |
0.6311 USDT |
0.5857 USDT |
0.6311 USDT |
0.5904 USDT |
| 2024-06-10 |
0.6396 USDT |
62,583.6991 KAVA |
0.6435 USDT |
0.6270 USDT |
0.6508 USDT |
0.6431 USDT |
| 2024-06-09 |
0.6392 USDT |
67,239.2119 KAVA |
0.6435 USDT |
0.6337 USDT |
0.6486 USDT |
0.6450 USDT |
| 2024-06-08 |
0.6439 USDT |
63,706.6798 KAVA |
0.6469 USDT |
0.6248 USDT |
0.6605 USDT |
0.6389 USDT |