Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.7090 USDT |
110,990.9667 KAVA |
0.7110 USDT |
0.7007 USDT |
0.7220 USDT |
0.7207 USDT |
| 2024-01-26 |
0.7055 USDT |
308,740.6527 KAVA |
0.6913 USDT |
0.6850 USDT |
0.7175 USDT |
0.7138 USDT |
| 2024-01-25 |
0.6891 USDT |
143,957.8417 KAVA |
0.7025 USDT |
0.6793 USDT |
0.7025 USDT |
0.6902 USDT |
| 2024-01-24 |
0.6926 USDT |
428,722.8011 KAVA |
0.6990 USDT |
0.6773 USDT |
0.7024 USDT |
0.6939 USDT |
| 2024-01-23 |
0.7184 USDT |
3,955,146.4609 KAVA |
0.6729 USDT |
0.6672 USDT |
0.7876 USDT |
0.7021 USDT |
| 2024-01-22 |
0.6884 USDT |
455,164.8646 KAVA |
0.7156 USDT |
0.6670 USDT |
0.7241 USDT |
0.6772 USDT |
| 2024-01-21 |
0.7225 USDT |
294,514.8718 KAVA |
0.7188 USDT |
0.7132 USDT |
0.7304 USDT |
0.7132 USDT |
| 2024-01-20 |
0.7149 USDT |
120,822.5900 KAVA |
0.7064 USDT |
0.7020 USDT |
0.7248 USDT |
0.7190 USDT |
| 2024-01-19 |
0.6904 USDT |
336,447.1191 KAVA |
0.7149 USDT |
0.6692 USDT |
0.7170 USDT |
0.6996 USDT |
| 2024-01-18 |
0.7319 USDT |
155,617.7093 KAVA |
0.7552 USDT |
0.7128 USDT |
0.7567 USDT |
0.7177 USDT |
| 2024-01-17 |
0.7583 USDT |
63,497.3485 KAVA |
0.7704 USDT |
0.7455 USDT |
0.7736 USDT |
0.7569 USDT |
| 2024-01-16 |
0.7655 USDT |
368,711.0884 KAVA |
0.7557 USDT |
0.7507 USDT |
0.7786 USDT |
0.7703 USDT |
| 2024-01-15 |
0.7571 USDT |
207,293.5229 KAVA |
0.7409 USDT |
0.7376 USDT |
0.7658 USDT |
0.7536 USDT |
| 2024-01-14 |
0.7704 USDT |
255,065.3475 KAVA |
0.7752 USDT |
0.7454 USDT |
0.7773 USDT |
0.7504 USDT |
| 2024-01-13 |
0.7668 USDT |
233,078.2523 KAVA |
0.7707 USDT |
0.7435 USDT |
0.7823 USDT |
0.7790 USDT |
| 2024-01-12 |
0.7968 USDT |
675,958.6573 KAVA |
0.8108 USDT |
0.7644 USDT |
0.8304 USDT |
0.7884 USDT |
| 2024-01-11 |
0.8078 USDT |
1,344,027.4709 KAVA |
0.7883 USDT |
0.7786 USDT |
0.8264 USDT |
0.8030 USDT |
| 2024-01-10 |
0.7574 USDT |
1,100,940.1758 KAVA |
0.7422 USDT |
0.7285 USDT |
0.7991 USDT |
0.7588 USDT |