Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-09 |
0.7441 USDT |
983,429.6688 KAVA |
0.7658 USDT |
0.7177 USDT |
0.7700 USDT |
0.7261 USDT |
| 2024-01-08 |
0.7271 USDT |
685,034.0650 KAVA |
0.7412 USDT |
0.6770 USDT |
0.7715 USDT |
0.7691 USDT |
| 2024-01-07 |
0.7775 USDT |
372,710.4660 KAVA |
0.7824 USDT |
0.7544 USDT |
0.8030 USDT |
0.7586 USDT |
| 2024-01-06 |
0.7696 USDT |
406,800.0426 KAVA |
0.8048 USDT |
0.7423 USDT |
0.8052 USDT |
0.7825 USDT |
| 2024-01-05 |
0.8039 USDT |
932,331.9823 KAVA |
0.8401 USDT |
0.7681 USDT |
0.8432 USDT |
0.7915 USDT |
| 2024-01-04 |
0.8376 USDT |
647,557.2469 KAVA |
0.8327 USDT |
0.8165 USDT |
0.8550 USDT |
0.8428 USDT |
| 2024-01-03 |
0.8705 USDT |
1,576,602.1180 KAVA |
0.9219 USDT |
0.7250 USDT |
0.9766 USDT |
0.8287 USDT |
| 2024-01-02 |
0.9337 USDT |
950,059.5727 KAVA |
0.9142 USDT |
0.9019 USDT |
0.9608 USDT |
0.9188 USDT |
| 2024-01-01 |
0.9038 USDT |
282,804.6590 KAVA |
0.8744 USDT |
0.8725 USDT |
0.9207 USDT |
0.9099 USDT |
| 2023-12-31 |
0.8841 USDT |
352,982.9808 KAVA |
0.8658 USDT |
0.8619 USDT |
0.8981 USDT |
0.8883 USDT |
| 2023-12-30 |
0.8751 USDT |
160,655.0367 KAVA |
0.8814 USDT |
0.8614 USDT |
0.8868 USDT |
0.8720 USDT |
| 2023-12-29 |
0.8928 USDT |
628,803.2669 KAVA |
0.9167 USDT |
0.8657 USDT |
0.9182 USDT |
0.8788 USDT |
| 2023-12-28 |
0.9361 USDT |
1,975,657.1844 KAVA |
0.9441 USDT |
0.9120 USDT |
0.9690 USDT |
0.9241 USDT |
| 2023-12-27 |
0.9152 USDT |
1,833,993.1987 KAVA |
0.9230 USDT |
0.8703 USDT |
0.9520 USDT |
0.9445 USDT |
| 2023-12-26 |
0.8832 USDT |
1,386,032.3891 KAVA |
0.8831 USDT |
0.8465 USDT |
0.9229 USDT |
0.8986 USDT |
| 2023-12-25 |
0.8781 USDT |
518,016.9372 KAVA |
0.8588 USDT |
0.8477 USDT |
0.8914 USDT |
0.8830 USDT |
| 2023-12-24 |
0.8596 USDT |
741,151.2537 KAVA |
0.8372 USDT |
0.8216 USDT |
0.8820 USDT |
0.8602 USDT |
| 2023-12-23 |
0.8234 USDT |
153,159.4559 KAVA |
0.8343 USDT |
0.8085 USDT |
0.8376 USDT |
0.8292 USDT |
| 2023-12-22 |
0.8343 USDT |
325,227.4921 KAVA |
0.8359 USDT |
0.8237 USDT |
0.8486 USDT |
0.8346 USDT |
| 2023-12-21 |
0.8148 USDT |
371,907.9179 KAVA |
0.8082 USDT |
0.7953 USDT |
0.8396 USDT |
0.8368 USDT |
| 2023-12-20 |
0.7853 USDT |
247,250.8968 KAVA |
0.7676 USDT |
0.7585 USDT |
0.8135 USDT |
0.7987 USDT |
| 2023-12-19 |
0.7647 USDT |
932,255.1282 KAVA |
0.7734 USDT |
0.7543 USDT |
0.7840 USDT |
0.7670 USDT |
| 2023-12-18 |
0.7610 USDT |
343,646.7727 KAVA |
0.7835 USDT |
0.7408 USDT |
0.7848 USDT |
0.7733 USDT |
| 2023-12-17 |
0.8030 USDT |
304,230.6821 KAVA |
0.8160 USDT |
0.7861 USDT |
0.8195 USDT |
0.7938 USDT |
| 2023-12-16 |
0.8149 USDT |
305,278.9093 KAVA |
0.7995 USDT |
0.7873 USDT |
0.8247 USDT |
0.8102 USDT |
| 2023-12-15 |
0.8103 USDT |
490,628.3190 KAVA |
0.8047 USDT |
0.7940 USDT |
0.8233 USDT |
0.8134 USDT |
| 2023-12-14 |
0.7982 USDT |
748,848.3672 KAVA |
0.7762 USDT |
0.7687 USDT |
0.8166 USDT |
0.8141 USDT |
| 2023-12-13 |
0.7624 USDT |
251,030.1991 KAVA |
0.7798 USDT |
0.7288 USDT |
0.7832 USDT |
0.7779 USDT |
| 2023-12-12 |
0.7824 USDT |
382,262.0295 KAVA |
0.7610 USDT |
0.7546 USDT |
0.7993 USDT |
0.7702 USDT |
| 2023-12-11 |
0.7760 USDT |
636,693.9203 KAVA |
0.8538 USDT |
0.7160 USDT |
0.8545 USDT |
0.7650 USDT |
| 2023-12-10 |
0.8538 USDT |
206,950.9269 KAVA |
0.8680 USDT |
0.8405 USDT |
0.8740 USDT |
0.8482 USDT |
| 2023-12-09 |
0.8806 USDT |
239,504.1524 KAVA |
0.8823 USDT |
0.8621 USDT |
0.8962 USDT |
0.8787 USDT |