Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.6805 USDT |
271,284.2841 KAVA |
0.7065 USDT |
0.6080 USDT |
0.7183 USDT |
0.6431 USDT |
| 2024-06-06 |
0.7069 USDT |
80,366.3640 KAVA |
0.6952 USDT |
0.6935 USDT |
0.7124 USDT |
0.7081 USDT |
| 2024-06-05 |
0.6935 USDT |
53,028.6375 KAVA |
0.6791 USDT |
0.6765 USDT |
0.7032 USDT |
0.6971 USDT |
| 2024-06-04 |
0.6611 USDT |
113,851.4359 KAVA |
0.6563 USDT |
0.6485 USDT |
0.6757 USDT |
0.6757 USDT |
| 2024-06-03 |
0.6588 USDT |
51,960.3908 KAVA |
0.6544 USDT |
0.6455 USDT |
0.6673 USDT |
0.6550 USDT |
| 2024-06-02 |
0.6632 USDT |
72,830.8234 KAVA |
0.6559 USDT |
0.6526 USDT |
0.6771 USDT |
0.6560 USDT |
| 2024-06-01 |
0.6545 USDT |
51,076.0828 KAVA |
0.6533 USDT |
0.6496 USDT |
0.6624 USDT |
0.6561 USDT |
| 2024-05-31 |
0.6681 USDT |
51,937.0655 KAVA |
0.6754 USDT |
0.6511 USDT |
0.6795 USDT |
0.6556 USDT |
| 2024-05-30 |
0.6794 USDT |
78,384.9778 KAVA |
0.6719 USDT |
0.6682 USDT |
0.6885 USDT |
0.6772 USDT |
| 2024-05-29 |
0.6823 USDT |
46,714.2489 KAVA |
0.6862 USDT |
0.6707 USDT |
0.6961 USDT |
0.6745 USDT |
| 2024-05-28 |
0.6879 USDT |
49,680.1233 KAVA |
0.6922 USDT |
0.6760 USDT |
0.6949 USDT |
0.6895 USDT |
| 2024-05-27 |
0.6944 USDT |
32,979.7788 KAVA |
0.6748 USDT |
0.6748 USDT |
0.7065 USDT |
0.6920 USDT |
| 2024-05-26 |
0.6763 USDT |
23,112.8042 KAVA |
0.6840 USDT |
0.6685 USDT |
0.6877 USDT |
0.6778 USDT |
| 2024-05-25 |
0.6844 USDT |
44,589.9571 KAVA |
0.6755 USDT |
0.6755 USDT |
0.6973 USDT |
0.6820 USDT |
| 2024-05-24 |
0.6638 USDT |
46,673.1475 KAVA |
0.6584 USDT |
0.6455 USDT |
0.6745 USDT |
0.6730 USDT |
| 2024-05-23 |
0.6651 USDT |
159,055.9504 KAVA |
0.6874 USDT |
0.6322 USDT |
0.6953 USDT |
0.6581 USDT |
| 2024-05-22 |
0.6937 USDT |
32,566.1532 KAVA |
0.6966 USDT |
0.6814 USDT |
0.7042 USDT |
0.6842 USDT |
| 2024-05-21 |
0.6975 USDT |
54,796.7164 KAVA |
0.6999 USDT |
0.6844 USDT |
0.7062 USDT |
0.6947 USDT |
| 2024-05-20 |
0.6773 USDT |
46,036.1746 KAVA |
0.6578 USDT |
0.6512 USDT |
0.6990 USDT |
0.6965 USDT |
| 2024-05-19 |
0.6659 USDT |
35,090.8509 KAVA |
0.6732 USDT |
0.6572 USDT |
0.6746 USDT |
0.6604 USDT |
| 2024-05-18 |
0.6759 USDT |
20,502.8651 KAVA |
0.6742 USDT |
0.6697 USDT |
0.6812 USDT |
0.6782 USDT |
| 2024-05-17 |
0.6619 USDT |
27,921.7005 KAVA |
0.6583 USDT |
0.6526 USDT |
0.6750 USDT |
0.6701 USDT |
| 2024-05-16 |
0.6604 USDT |
125,045.8151 KAVA |
0.6568 USDT |
0.6452 USDT |
0.6648 USDT |
0.6533 USDT |
| 2024-05-15 |
0.6353 USDT |
103,518.4813 KAVA |
0.6242 USDT |
0.6178 USDT |
0.6587 USDT |
0.6556 USDT |
| 2024-05-14 |
0.6274 USDT |
36,091.8260 KAVA |
0.6278 USDT |
0.6177 USDT |
0.6353 USDT |
0.6225 USDT |
| 2024-05-13 |
0.6275 USDT |
75,823.1763 KAVA |
0.6335 USDT |
0.6064 USDT |
0.6411 USDT |
0.6305 USDT |
| 2024-05-12 |
0.6447 USDT |
32,049.5616 KAVA |
0.6394 USDT |
0.6332 USDT |
0.6485 USDT |
0.6332 USDT |
| 2024-05-11 |
0.6479 USDT |
7,536.3770 KAVA |
0.6451 USDT |
0.6372 USDT |
0.6525 USDT |
0.6467 USDT |
| 2024-05-10 |
0.6614 USDT |
15,514.0964 KAVA |
0.6696 USDT |
0.6386 USDT |
0.6787 USDT |
0.6409 USDT |
| 2024-05-09 |
0.6590 USDT |
29,445.5152 KAVA |
0.6568 USDT |
0.6421 USDT |
0.6746 USDT |
0.6731 USDT |
| 2024-05-08 |
0.6524 USDT |
29,593.4298 KAVA |
0.6581 USDT |
0.6463 USDT |
0.6703 USDT |
0.6541 USDT |
| 2024-05-07 |
0.6708 USDT |
15,135.0066 KAVA |
0.6740 USDT |
0.6610 USDT |
0.6812 USDT |
0.6660 USDT |