Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.8967 USDT |
445,516.8574 KAVA |
0.8934 USDT |
0.8390 USDT |
0.9286 USDT |
0.9251 USDT |
| 2024-03-16 |
0.9438 USDT |
590,584.5279 KAVA |
0.9930 USDT |
0.8813 USDT |
1.0150 USDT |
0.8998 USDT |
| 2024-03-15 |
0.9782 USDT |
1,332,355.7624 KAVA |
1.0746 USDT |
0.8914 USDT |
1.0870 USDT |
0.9635 USDT |
| 2024-03-14 |
1.0689 USDT |
834,390.4201 KAVA |
1.1137 USDT |
1.0003 USDT |
1.1499 USDT |
1.0680 USDT |
| 2024-03-13 |
1.1074 USDT |
1,260,581.4848 KAVA |
1.0683 USDT |
1.0547 USDT |
1.2339 USDT |
1.1198 USDT |
| 2024-03-12 |
1.0392 USDT |
971,663.3801 KAVA |
1.0852 USDT |
0.9796 USDT |
1.0925 USDT |
1.0490 USDT |
| 2024-03-11 |
1.0580 USDT |
1,981,802.4423 KAVA |
1.0081 USDT |
1.0036 USDT |
1.0960 USDT |
1.0830 USDT |
| 2024-03-10 |
1.0039 USDT |
532,813.6387 KAVA |
1.0350 USDT |
0.9705 USDT |
1.0442 USDT |
1.0048 USDT |
| 2024-03-09 |
1.0309 USDT |
509,146.7979 KAVA |
1.0307 USDT |
1.0119 USDT |
1.0464 USDT |
1.0328 USDT |
| 2024-03-08 |
1.0363 USDT |
1,432,774.2546 KAVA |
1.0141 USDT |
0.9908 USDT |
1.0731 USDT |
1.0283 USDT |
| 2024-03-07 |
0.9815 USDT |
878,164.7065 KAVA |
0.9582 USDT |
0.9492 USDT |
1.0143 USDT |
1.0127 USDT |
| 2024-03-06 |
0.9148 USDT |
639,918.9469 KAVA |
0.8857 USDT |
0.8506 USDT |
0.9496 USDT |
0.9414 USDT |
| 2024-03-05 |
0.9250 USDT |
1,193,824.3728 KAVA |
0.9725 USDT |
0.7840 USDT |
0.9948 USDT |
0.8499 USDT |
| 2024-03-04 |
0.9708 USDT |
898,676.8686 KAVA |
0.9443 USDT |
0.9303 USDT |
0.9989 USDT |
0.9695 USDT |
| 2024-03-03 |
0.9349 USDT |
735,640.3264 KAVA |
0.9600 USDT |
0.8940 USDT |
0.9742 USDT |
0.9429 USDT |
| 2024-03-02 |
0.9297 USDT |
877,572.1270 KAVA |
0.8919 USDT |
0.8843 USDT |
0.9783 USDT |
0.9744 USDT |
| 2024-03-01 |
0.8718 USDT |
391,412.8801 KAVA |
0.8425 USDT |
0.8420 USDT |
0.8960 USDT |
0.8909 USDT |
| 2024-02-29 |
0.8579 USDT |
1,068,191.4943 KAVA |
0.8191 USDT |
0.8106 USDT |
0.8802 USDT |
0.8578 USDT |
| 2024-02-28 |
0.8190 USDT |
886,828.4433 KAVA |
0.8157 USDT |
0.7770 USDT |
0.8461 USDT |
0.8054 USDT |
| 2024-02-27 |
0.8184 USDT |
598,657.3927 KAVA |
0.8149 USDT |
0.7975 USDT |
0.8346 USDT |
0.8068 USDT |
| 2024-02-26 |
0.7891 USDT |
946,015.1254 KAVA |
0.8049 USDT |
0.7711 USDT |
0.8125 USDT |
0.8123 USDT |
| 2024-02-25 |
0.8013 USDT |
358,293.7289 KAVA |
0.8131 USDT |
0.7881 USDT |
0.8153 USDT |
0.7982 USDT |
| 2024-02-24 |
0.8052 USDT |
564,587.6826 KAVA |
0.7797 USDT |
0.7745 USDT |
0.8276 USDT |
0.8156 USDT |
| 2024-02-23 |
0.7785 USDT |
979,443.1188 KAVA |
0.7754 USDT |
0.7564 USDT |
0.7942 USDT |
0.7862 USDT |
| 2024-02-22 |
0.7760 USDT |
159,820.8018 KAVA |
0.7773 USDT |
0.7518 USDT |
0.7884 USDT |
0.7802 USDT |
| 2024-02-21 |
0.7722 USDT |
339,387.6760 KAVA |
0.7744 USDT |
0.7494 USDT |
0.7964 USDT |
0.7584 USDT |
| 2024-02-20 |
0.7687 USDT |
539,183.1212 KAVA |
0.7915 USDT |
0.7443 USDT |
0.7953 USDT |
0.7702 USDT |
| 2024-02-19 |
0.7791 USDT |
175,705.0311 KAVA |
0.7637 USDT |
0.7618 USDT |
0.7870 USDT |
0.7826 USDT |
| 2024-02-18 |
0.7573 USDT |
157,482.9557 KAVA |
0.7435 USDT |
0.7346 USDT |
0.7670 USDT |
0.7599 USDT |
| 2024-02-17 |
0.7382 USDT |
135,480.9491 KAVA |
0.7530 USDT |
0.7196 USDT |
0.7572 USDT |
0.7429 USDT |
| 2024-02-16 |
0.7579 USDT |
225,617.4154 KAVA |
0.7548 USDT |
0.7383 USDT |
0.7772 USDT |
0.7491 USDT |
| 2024-02-15 |
0.7528 USDT |
579,156.8359 KAVA |
0.7379 USDT |
0.7339 USDT |
0.7682 USDT |
0.7560 USDT |
| 2024-02-14 |
0.7367 USDT |
219,690.5525 KAVA |
0.7200 USDT |
0.7165 USDT |
0.7449 USDT |
0.7381 USDT |
| 2024-02-13 |
0.7278 USDT |
192,695.5398 KAVA |
0.7308 USDT |
0.7101 USDT |
0.7388 USDT |
0.7254 USDT |
| 2024-02-12 |
0.7208 USDT |
187,840.9538 KAVA |
0.7178 USDT |
0.7034 USDT |
0.7341 USDT |
0.7264 USDT |
| 2024-02-11 |
0.7175 USDT |
114,688.4910 KAVA |
0.7178 USDT |
0.7133 USDT |
0.7248 USDT |
0.7155 USDT |
| 2024-02-10 |
0.7259 USDT |
79,142.1336 KAVA |
0.7270 USDT |
0.7183 USDT |
0.7332 USDT |
0.7212 USDT |
| 2024-02-09 |
0.7255 USDT |
126,148.6084 KAVA |
0.7119 USDT |
0.7113 USDT |
0.7347 USDT |
0.7238 USDT |
| 2024-02-08 |
0.7186 USDT |
317,192.4980 KAVA |
0.7035 USDT |
0.7017 USDT |
0.7275 USDT |
0.7120 USDT |
| 2024-02-07 |
0.6938 USDT |
82,529.5715 KAVA |
0.6885 USDT |
0.6836 USDT |
0.7017 USDT |
0.6993 USDT |
| 2024-02-06 |
0.6859 USDT |
60,796.3868 KAVA |
0.6874 USDT |
0.6805 USDT |
0.6917 USDT |
0.6883 USDT |
| 2024-02-05 |
0.6870 USDT |
68,220.9919 KAVA |
0.6870 USDT |
0.6786 USDT |
0.7005 USDT |
0.6913 USDT |
| 2024-02-04 |
0.6961 USDT |
181,374.8190 KAVA |
0.7064 USDT |
0.6880 USDT |
0.7076 USDT |
0.6972 USDT |
| 2024-02-03 |
0.7090 USDT |
64,358.5396 KAVA |
0.7050 USDT |
0.7042 USDT |
0.7146 USDT |
0.7061 USDT |
| 2024-02-02 |
0.7056 USDT |
116,989.7807 KAVA |
0.7031 USDT |
0.6982 USDT |
0.7110 USDT |
0.7031 USDT |
| 2024-02-01 |
0.7009 USDT |
135,908.0662 KAVA |
0.7101 USDT |
0.6910 USDT |
0.7120 USDT |
0.7022 USDT |
| 2024-01-31 |
0.7218 USDT |
208,996.9827 KAVA |
0.7264 USDT |
0.7038 USDT |
0.7304 USDT |
0.7098 USDT |
| 2024-01-30 |
0.7412 USDT |
395,029.9879 KAVA |
0.7356 USDT |
0.7230 USDT |
0.7511 USDT |
0.7238 USDT |
| 2024-01-29 |
0.7237 USDT |
182,482.2982 KAVA |
0.7176 USDT |
0.7114 USDT |
0.7386 USDT |
0.7350 USDT |
| 2024-01-28 |
0.7258 USDT |
242,628.5357 KAVA |
0.7133 USDT |
0.7069 USDT |
0.7331 USDT |
0.7107 USDT |