Identifier on Kucoin: KAVA-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-10-19 |
0.5669 USDT |
95,702.0344 KAVA |
0.5677 USDT |
0.5560 USDT |
0.5729 USDT |
0.5701 USDT |
2023-10-18 |
0.5689 USDT |
25,527.0210 KAVA |
0.5748 USDT |
0.5647 USDT |
0.5766 USDT |
0.5700 USDT |
2023-10-17 |
0.5778 USDT |
112,457.7354 KAVA |
0.5930 USDT |
0.5680 USDT |
0.5931 USDT |
0.5767 USDT |
2023-10-16 |
0.5929 USDT |
68,526.3140 KAVA |
0.5876 USDT |
0.5849 USDT |
0.6074 USDT |
0.5942 USDT |
2023-10-15 |
0.5911 USDT |
76,497.7520 KAVA |
0.5888 USDT |
0.5806 USDT |
0.5999 USDT |
0.5896 USDT |
2023-10-14 |
0.5918 USDT |
44,882.9797 KAVA |
0.5858 USDT |
0.5838 USDT |
0.5976 USDT |
0.5894 USDT |
2023-10-13 |
0.5865 USDT |
95,057.9109 KAVA |
0.5779 USDT |
0.5757 USDT |
0.5950 USDT |
0.5897 USDT |
2023-10-12 |
0.5783 USDT |
40,013.5186 KAVA |
0.5756 USDT |
0.5686 USDT |
0.5898 USDT |
0.5772 USDT |
2023-10-11 |
0.5808 USDT |
50,340.0600 KAVA |
0.5970 USDT |
0.5689 USDT |
0.5970 USDT |
0.5773 USDT |
2023-10-10 |
0.6005 USDT |
105,294.1148 KAVA |
0.5900 USDT |
0.5872 USDT |
0.6147 USDT |
0.5905 USDT |
2023-10-09 |
0.5912 USDT |
114,173.4334 KAVA |
0.6171 USDT |
0.5765 USDT |
0.6194 USDT |
0.5862 USDT |
2023-10-08 |
0.6178 USDT |
12,638.0306 KAVA |
0.6251 USDT |
0.6127 USDT |
0.6253 USDT |
0.6180 USDT |
2023-10-07 |
0.6236 USDT |
23,767.8660 KAVA |
0.6261 USDT |
0.6191 USDT |
0.6271 USDT |
0.6218 USDT |
2023-10-06 |
0.6213 USDT |
95,433.1010 KAVA |
0.6147 USDT |
0.6136 USDT |
0.6290 USDT |
0.6276 USDT |
2023-10-05 |
0.6156 USDT |
58,007.8974 KAVA |
0.6175 USDT |
0.6090 USDT |
0.6210 USDT |
0.6139 USDT |
2023-10-04 |
0.6094 USDT |
50,800.3410 KAVA |
0.6176 USDT |
0.6036 USDT |
0.6180 USDT |
0.6120 USDT |
2023-10-03 |
0.6251 USDT |
25,949.2327 KAVA |
0.6307 USDT |
0.6177 USDT |
0.6349 USDT |
0.6220 USDT |