Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.6937 USDT |
46,269.1331 KAVA |
0.6956 USDT |
0.6750 USDT |
0.7121 USDT |
0.6827 USDT |
| 2024-05-05 |
0.6876 USDT |
87,373.7447 KAVA |
0.6801 USDT |
0.6696 USDT |
0.7038 USDT |
0.6900 USDT |
| 2024-05-04 |
0.6828 USDT |
51,321.1519 KAVA |
0.6829 USDT |
0.6769 USDT |
0.6906 USDT |
0.6834 USDT |
| 2024-05-03 |
0.6694 USDT |
96,328.3451 KAVA |
0.6600 USDT |
0.6570 USDT |
0.6895 USDT |
0.6865 USDT |
| 2024-05-02 |
0.6466 USDT |
27,931.7412 KAVA |
0.6447 USDT |
0.6271 USDT |
0.6600 USDT |
0.6600 USDT |
| 2024-05-01 |
0.6227 USDT |
66,768.4733 KAVA |
0.6463 USDT |
0.6011 USDT |
0.6541 USDT |
0.6334 USDT |
| 2024-04-30 |
0.6623 USDT |
197,240.4317 KAVA |
0.6864 USDT |
0.6260 USDT |
0.6945 USDT |
0.6312 USDT |
| 2024-04-29 |
0.6718 USDT |
62,495.5315 KAVA |
0.6856 USDT |
0.6606 USDT |
0.6937 USDT |
0.6888 USDT |
| 2024-04-28 |
0.7044 USDT |
56,137.0417 KAVA |
0.6961 USDT |
0.6947 USDT |
0.7120 USDT |
0.6981 USDT |
| 2024-04-27 |
0.6908 USDT |
72,359.6149 KAVA |
0.7021 USDT |
0.6765 USDT |
0.7050 USDT |
0.6952 USDT |
| 2024-04-26 |
0.7055 USDT |
58,808.8662 KAVA |
0.7134 USDT |
0.6952 USDT |
0.7194 USDT |
0.7177 USDT |
| 2024-04-25 |
0.7168 USDT |
167,527.6961 KAVA |
0.7318 USDT |
0.6962 USDT |
0.7368 USDT |
0.7148 USDT |
| 2024-04-24 |
0.7571 USDT |
226,401.9789 KAVA |
0.7616 USDT |
0.7284 USDT |
0.7817 USDT |
0.7414 USDT |
| 2024-04-23 |
0.7471 USDT |
113,284.1444 KAVA |
0.7424 USDT |
0.7262 USDT |
0.7672 USDT |
0.7592 USDT |
| 2024-04-22 |
0.7337 USDT |
102,224.9736 KAVA |
0.7112 USDT |
0.7075 USDT |
0.7449 USDT |
0.7399 USDT |
| 2024-04-21 |
0.7216 USDT |
98,004.1700 KAVA |
0.7213 USDT |
0.6985 USDT |
0.7295 USDT |
0.7121 USDT |
| 2024-04-20 |
0.7082 USDT |
187,754.3033 KAVA |
0.6683 USDT |
0.6606 USDT |
0.7362 USDT |
0.7256 USDT |
| 2024-04-19 |
0.6700 USDT |
117,265.2209 KAVA |
0.6676 USDT |
0.6202 USDT |
0.6873 USDT |
0.6680 USDT |