Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.6512 USDT |
45,303.4939 KAVA |
0.6431 USDT |
0.6291 USDT |
0.6715 USDT |
0.6627 USDT |
| 2024-04-17 |
0.6452 USDT |
117,278.2015 KAVA |
0.6447 USDT |
0.6189 USDT |
0.6613 USDT |
0.6613 USDT |
| 2024-04-16 |
0.6262 USDT |
570,928.4694 KAVA |
0.6417 USDT |
0.6139 USDT |
0.6588 USDT |
0.6496 USDT |
| 2024-04-15 |
0.6716 USDT |
224,348.2359 KAVA |
0.6748 USDT |
0.6195 USDT |
0.7000 USDT |
0.6435 USDT |
| 2024-04-14 |
0.6468 USDT |
334,875.9514 KAVA |
0.6412 USDT |
0.6025 USDT |
0.6693 USDT |
0.6394 USDT |
| 2024-04-13 |
0.6601 USDT |
538,620.0032 KAVA |
0.7766 USDT |
0.5452 USDT |
0.7766 USDT |
0.5925 USDT |
| 2024-04-12 |
0.7999 USDT |
397,143.1250 KAVA |
0.9298 USDT |
0.6000 USDT |
0.9424 USDT |
0.7740 USDT |
| 2024-04-11 |
0.9209 USDT |
158,924.0041 KAVA |
0.9379 USDT |
0.9000 USDT |
0.9442 USDT |
0.9261 USDT |
| 2024-04-10 |
0.9164 USDT |
149,447.5887 KAVA |
0.9548 USDT |
0.8912 USDT |
0.9634 USDT |
0.9198 USDT |
| 2024-04-09 |
0.9865 USDT |
151,126.1294 KAVA |
0.9980 USDT |
0.9590 USDT |
1.0085 USDT |
0.9704 USDT |
| 2024-04-08 |
0.9779 USDT |
101,159.2203 KAVA |
0.9505 USDT |
0.9460 USDT |
0.9984 USDT |
0.9895 USDT |
| 2024-04-07 |
0.9593 USDT |
236,873.6587 KAVA |
0.9321 USDT |
0.9274 USDT |
0.9710 USDT |
0.9485 USDT |
| 2024-04-06 |
0.9173 USDT |
30,783.7227 KAVA |
0.8986 USDT |
0.8932 USDT |
0.9285 USDT |
0.9215 USDT |
| 2024-04-05 |
0.8935 USDT |
158,078.7621 KAVA |
0.9242 USDT |
0.8704 USDT |
0.9300 USDT |
0.9003 USDT |
| 2024-04-04 |
0.9173 USDT |
186,492.5466 KAVA |
0.9020 USDT |
0.8755 USDT |
0.9456 USDT |
0.9354 USDT |
| 2024-04-03 |
0.9180 USDT |
270,904.6613 KAVA |
0.9168 USDT |
0.8788 USDT |
0.9418 USDT |
0.9071 USDT |
| 2024-04-02 |
0.9574 USDT |
589,114.0735 KAVA |
1.0665 USDT |
0.9141 USDT |
1.0792 USDT |
0.9309 USDT |
| 2024-04-01 |
1.0782 USDT |
508,814.7724 KAVA |
1.0643 USDT |
1.0333 USDT |
1.1305 USDT |
1.0549 USDT |
| 2024-03-31 |
1.0491 USDT |
323,506.0821 KAVA |
1.0196 USDT |
1.0162 USDT |
1.0699 USDT |
1.0567 USDT |
| 2024-03-30 |
1.0355 USDT |
265,005.2697 KAVA |
1.0623 USDT |
1.0174 USDT |
1.0639 USDT |
1.0180 USDT |
| 2024-03-29 |
1.0292 USDT |
816,384.0325 KAVA |
1.0093 USDT |
0.9895 USDT |
1.0537 USDT |
1.0535 USDT |
| 2024-03-28 |
0.9933 USDT |
201,085.6021 KAVA |
0.9824 USDT |
0.9584 USDT |
1.0160 USDT |
1.0101 USDT |
| 2024-03-27 |
1.0074 USDT |
419,660.2998 KAVA |
1.0057 USDT |
0.9648 USDT |
1.0523 USDT |
0.9784 USDT |
| 2024-03-26 |
1.0016 USDT |
646,987.8805 KAVA |
0.9722 USDT |
0.9700 USDT |
1.0314 USDT |
0.9983 USDT |
| 2024-03-25 |
0.9536 USDT |
467,991.7621 KAVA |
0.9338 USDT |
0.9272 USDT |
0.9778 USDT |
0.9694 USDT |
| 2024-03-24 |
0.9121 USDT |
531,466.8675 KAVA |
0.9120 USDT |
0.8972 USDT |
0.9329 USDT |
0.9291 USDT |
| 2024-03-23 |
0.9249 USDT |
407,034.9887 KAVA |
0.9075 USDT |
0.8960 USDT |
0.9416 USDT |
0.9281 USDT |
| 2024-03-22 |
0.9281 USDT |
610,075.7721 KAVA |
0.9508 USDT |
0.8866 USDT |
0.9651 USDT |
0.8891 USDT |
| 2024-03-21 |
0.9633 USDT |
734,071.4115 KAVA |
0.9525 USDT |
0.9286 USDT |
0.9924 USDT |
0.9529 USDT |
| 2024-03-20 |
0.8774 USDT |
1,351,626.6664 KAVA |
0.8394 USDT |
0.8100 USDT |
0.9558 USDT |
0.9516 USDT |
| 2024-03-19 |
0.8775 USDT |
1,261,112.0183 KAVA |
0.9568 USDT |
0.8258 USDT |
0.9839 USDT |
0.8635 USDT |
| 2024-03-18 |
0.9496 USDT |
1,132,352.2828 KAVA |
0.9174 USDT |
0.8826 USDT |
0.9864 USDT |
0.9489 USDT |
| 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 |