Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |