Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.8581 USDT |
400,915.9263 KAVA |
0.8634 USDT |
0.8424 USDT |
0.8724 USDT |
0.8653 USDT |
| 2023-12-07 |
0.8563 USDT |
723,982.5462 KAVA |
0.8167 USDT |
0.7678 USDT |
0.8857 USDT |
0.8738 USDT |
| 2023-12-06 |
0.8236 USDT |
532,034.5508 KAVA |
0.8225 USDT |
0.7967 USDT |
0.8441 USDT |
0.8329 USDT |
| 2023-12-05 |
0.8103 USDT |
206,533.2928 KAVA |
0.8135 USDT |
0.7971 USDT |
0.8266 USDT |
0.8176 USDT |
| 2023-12-04 |
0.8012 USDT |
294,684.3626 KAVA |
0.8005 USDT |
0.7773 USDT |
0.8245 USDT |
0.8109 USDT |
| 2023-12-03 |
0.7995 USDT |
86,074.3348 KAVA |
0.8039 USDT |
0.7901 USDT |
0.8070 USDT |
0.8056 USDT |
| 2023-12-02 |
0.7959 USDT |
186,555.6632 KAVA |
0.7858 USDT |
0.7825 USDT |
0.8109 USDT |
0.8028 USDT |
| 2023-12-01 |
0.7793 USDT |
139,211.6676 KAVA |
0.7658 USDT |
0.7596 USDT |
0.7979 USDT |
0.7868 USDT |
| 2023-11-30 |
0.7662 USDT |
49,208.5174 KAVA |
0.7688 USDT |
0.7550 USDT |
0.7760 USDT |
0.7673 USDT |
| 2023-11-29 |
0.7640 USDT |
64,910.6376 KAVA |
0.7649 USDT |
0.7519 USDT |
0.7761 USDT |
0.7622 USDT |
| 2023-11-28 |
0.7569 USDT |
144,732.8208 KAVA |
0.7628 USDT |
0.7332 USDT |
0.7801 USDT |
0.7640 USDT |
| 2023-11-27 |
0.7653 USDT |
77,126.2025 KAVA |
0.7959 USDT |
0.7459 USDT |
0.7992 USDT |
0.7536 USDT |
| 2023-11-26 |
0.7942 USDT |
213,061.4986 KAVA |
0.7906 USDT |
0.7776 USDT |
0.8145 USDT |
0.8006 USDT |
| 2023-11-25 |
0.7903 USDT |
186,891.4125 KAVA |
0.7659 USDT |
0.7640 USDT |
0.8018 USDT |
0.7888 USDT |
| 2023-11-24 |
0.7673 USDT |
156,595.3236 KAVA |
0.7640 USDT |
0.7595 USDT |
0.7802 USDT |
0.7700 USDT |
| 2023-11-23 |
0.7562 USDT |
375,736.1755 KAVA |
0.7472 USDT |
0.7420 USDT |
0.7686 USDT |
0.7645 USDT |
| 2023-11-22 |
0.7235 USDT |
229,595.8481 KAVA |
0.6957 USDT |
0.6946 USDT |
0.7524 USDT |
0.7495 USDT |
| 2023-11-21 |
0.7389 USDT |
224,735.3580 KAVA |
0.7627 USDT |
0.7081 USDT |
0.7720 USDT |
0.7303 USDT |
| 2023-11-20 |
0.7767 USDT |
174,979.7448 KAVA |
0.7849 USDT |
0.7579 USDT |
0.7885 USDT |
0.7579 USDT |
| 2023-11-19 |
0.7722 USDT |
187,713.9697 KAVA |
0.7653 USDT |
0.7446 USDT |
0.7899 USDT |
0.7864 USDT |
| 2023-11-18 |
0.7589 USDT |
184,889.5460 KAVA |
0.7824 USDT |
0.7296 USDT |
0.7845 USDT |
0.7624 USDT |
| 2023-11-17 |
0.7863 USDT |
197,851.6782 KAVA |
0.7907 USDT |
0.7489 USDT |
0.8188 USDT |
0.7824 USDT |
| 2023-11-16 |
0.7994 USDT |
488,110.1596 KAVA |
0.8190 USDT |
0.7774 USDT |
0.8284 USDT |
0.7849 USDT |
| 2023-11-15 |
0.8117 USDT |
548,426.0424 KAVA |
0.7870 USDT |
0.7690 USDT |
0.8369 USDT |
0.8170 USDT |
| 2023-11-14 |
0.7845 USDT |
573,459.5277 KAVA |
0.7943 USDT |
0.7473 USDT |
0.8190 USDT |
0.7776 USDT |
| 2023-11-13 |
0.8171 USDT |
461,645.7359 KAVA |
0.8379 USDT |
0.7880 USDT |
0.8438 USDT |
0.8033 USDT |
| 2023-11-12 |
0.8156 USDT |
207,920.3779 KAVA |
0.8280 USDT |
0.7879 USDT |
0.8280 USDT |
0.8272 USDT |
| 2023-11-11 |
0.8280 USDT |
1,306,106.6090 KAVA |
0.7674 USDT |
0.7594 USDT |
0.8609 USDT |
0.8299 USDT |
| 2023-11-10 |
0.7504 USDT |
199,980.8897 KAVA |
0.7409 USDT |
0.7286 USDT |
0.7707 USDT |
0.7638 USDT |
| 2023-11-09 |
0.7431 USDT |
409,202.2676 KAVA |
0.7614 USDT |
0.6818 USDT |
0.7824 USDT |
0.7265 USDT |
| 2023-11-08 |
0.7491 USDT |
118,499.5407 KAVA |
0.7374 USDT |
0.7324 USDT |
0.7605 USDT |
0.7585 USDT |
| 2023-11-07 |
0.7334 USDT |
233,080.5875 KAVA |
0.7501 USDT |
0.7092 USDT |
0.7592 USDT |
0.7363 USDT |
| 2023-11-06 |
0.7349 USDT |
240,797.6188 KAVA |
0.7367 USDT |
0.7088 USDT |
0.7546 USDT |
0.7470 USDT |
| 2023-11-05 |
0.7173 USDT |
562,445.9968 KAVA |
0.6973 USDT |
0.6886 USDT |
0.7360 USDT |
0.7162 USDT |
| 2023-11-04 |
0.6830 USDT |
157,737.7625 KAVA |
0.6728 USDT |
0.6691 USDT |
0.6976 USDT |
0.6976 USDT |
| 2023-11-03 |
0.6680 USDT |
147,482.5298 KAVA |
0.6838 USDT |
0.6578 USDT |
0.6849 USDT |
0.6750 USDT |
| 2023-11-02 |
0.6872 USDT |
294,648.3297 KAVA |
0.6974 USDT |
0.6650 USDT |
0.7031 USDT |
0.6833 USDT |
| 2023-11-01 |
0.6678 USDT |
193,532.2659 KAVA |
0.6811 USDT |
0.6531 USDT |
0.6836 USDT |
0.6829 USDT |
| 2023-10-31 |
0.6898 USDT |
875,962.7578 KAVA |
0.6705 USDT |
0.6469 USDT |
0.7098 USDT |
0.6600 USDT |
| 2023-10-30 |
0.6669 USDT |
287,486.5417 KAVA |
0.6672 USDT |
0.6540 USDT |
0.6762 USDT |
0.6685 USDT |
| 2023-10-29 |
0.6503 USDT |
418,174.1215 KAVA |
0.6466 USDT |
0.6329 USDT |
0.6736 USDT |
0.6724 USDT |
| 2023-10-28 |
0.6359 USDT |
69,653.7528 KAVA |
0.6270 USDT |
0.6264 USDT |
0.6432 USDT |
0.6374 USDT |
| 2023-10-27 |
0.6255 USDT |
338,900.4362 KAVA |
0.6307 USDT |
0.6120 USDT |
0.6362 USDT |
0.6216 USDT |
| 2023-10-26 |
0.6347 USDT |
231,492.1706 KAVA |
0.6400 USDT |
0.6138 USDT |
0.6485 USDT |
0.6312 USDT |
| 2023-10-25 |
0.6417 USDT |
334,821.1275 KAVA |
0.6258 USDT |
0.6175 USDT |
0.6546 USDT |
0.6420 USDT |
| 2023-10-24 |
0.6303 USDT |
423,518.1537 KAVA |
0.6181 USDT |
0.6081 USDT |
0.6511 USDT |
0.6243 USDT |
| 2023-10-23 |
0.6026 USDT |
198,717.8392 KAVA |
0.5980 USDT |
0.5892 USDT |
0.6192 USDT |
0.6153 USDT |
| 2023-10-22 |
0.5904 USDT |
64,187.1964 KAVA |
0.5890 USDT |
0.5817 USDT |
0.5976 USDT |
0.5971 USDT |
| 2023-10-21 |
0.5893 USDT |
51,640.2187 KAVA |
0.5821 USDT |
0.5770 USDT |
0.5970 USDT |
0.5920 USDT |
| 2023-10-20 |
0.5795 USDT |
98,496.4160 KAVA |
0.5653 USDT |
0.5653 USDT |
0.5880 USDT |
0.5820 USDT |