Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-02 |
0.6441 USDT |
161,960.2571 KAVA |
0.6512 USDT |
0.6210 USDT |
0.6568 USDT |
0.6278 USDT |
| 2023-10-01 |
0.6417 USDT |
128,201.0575 KAVA |
0.6309 USDT |
0.6303 USDT |
0.6491 USDT |
0.6373 USDT |
| 2023-09-30 |
0.6293 USDT |
82,436.9699 KAVA |
0.6306 USDT |
0.6260 USDT |
0.6325 USDT |
0.6298 USDT |
| 2023-09-29 |
0.6305 USDT |
452,211.3343 KAVA |
0.6296 USDT |
0.6240 USDT |
0.6360 USDT |
0.6303 USDT |
| 2023-09-28 |
0.6210 USDT |
537,425.2451 KAVA |
0.6123 USDT |
0.6110 USDT |
0.6314 USDT |
0.6240 USDT |
| 2023-09-27 |
0.6228 USDT |
585,217.3051 KAVA |
0.6237 USDT |
0.6085 USDT |
0.6372 USDT |
0.6127 USDT |
| 2023-09-26 |
0.6236 USDT |
367,065.4580 KAVA |
0.6268 USDT |
0.6180 USDT |
0.6330 USDT |
0.6284 USDT |
| 2023-09-25 |
0.6264 USDT |
317,718.9328 KAVA |
0.6158 USDT |
0.6084 USDT |
0.6359 USDT |
0.6270 USDT |
| 2023-09-24 |
0.6236 USDT |
50,579.4628 KAVA |
0.6297 USDT |
0.6172 USDT |
0.6302 USDT |
0.6172 USDT |
| 2023-09-23 |
0.6320 USDT |
53,965.9781 KAVA |
0.6301 USDT |
0.6243 USDT |
0.6420 USDT |
0.6287 USDT |
| 2023-09-22 |
0.6288 USDT |
91,836.3063 KAVA |
0.6233 USDT |
0.6179 USDT |
0.6391 USDT |
0.6287 USDT |
| 2023-09-21 |
0.6238 USDT |
18,825.8066 KAVA |
0.6312 USDT |
0.6122 USDT |
0.6373 USDT |
0.6228 USDT |
| 2023-09-20 |
0.6265 USDT |
58,385.1332 KAVA |
0.6369 USDT |
0.6190 USDT |
0.6396 USDT |
0.6228 USDT |
| 2023-09-19 |
0.6349 USDT |
119,979.5629 KAVA |
0.6278 USDT |
0.6188 USDT |
0.6445 USDT |
0.6380 USDT |
| 2023-09-18 |
0.6272 USDT |
88,597.6805 KAVA |
0.6219 USDT |
0.6095 USDT |
0.6434 USDT |
0.6325 USDT |
| 2023-09-17 |
0.6502 USDT |
44,650.2574 KAVA |
0.6764 USDT |
0.6260 USDT |
0.6779 USDT |
0.6284 USDT |
| 2023-09-16 |
0.6705 USDT |
294,352.0822 KAVA |
0.6326 USDT |
0.6315 USDT |
0.6899 USDT |
0.6717 USDT |
| 2023-09-15 |
0.6325 USDT |
71,739.9041 KAVA |
0.6323 USDT |
0.6191 USDT |
0.6406 USDT |
0.6315 USDT |
| 2023-09-14 |
0.6252 USDT |
12,619.8646 KAVA |
0.6206 USDT |
0.6150 USDT |
0.6321 USDT |
0.6304 USDT |
| 2023-09-13 |
0.6163 USDT |
99,738.6894 KAVA |
0.6083 USDT |
0.6050 USDT |
0.6216 USDT |
0.6184 USDT |
| 2023-09-12 |
0.6143 USDT |
50,243.6456 KAVA |
0.6072 USDT |
0.6035 USDT |
0.6244 USDT |
0.6108 USDT |
| 2023-09-11 |
0.6127 USDT |
44,737.7127 KAVA |
0.6423 USDT |
0.5995 USDT |
0.6468 USDT |
0.6063 USDT |
| 2023-09-10 |
0.6519 USDT |
33,592.0610 KAVA |
0.6706 USDT |
0.6328 USDT |
0.6720 USDT |
0.6451 USDT |
| 2023-09-09 |
0.6703 USDT |
10,463.1101 KAVA |
0.6665 USDT |
0.6653 USDT |
0.6761 USDT |
0.6743 USDT |
| 2023-09-08 |
0.6616 USDT |
50,509.6439 KAVA |
0.6724 USDT |
0.6502 USDT |
0.6756 USDT |
0.6691 USDT |
| 2023-09-07 |
0.6740 USDT |
93,462.6590 KAVA |
0.6583 USDT |
0.6551 USDT |
0.6895 USDT |
0.6713 USDT |
| 2023-09-06 |
0.6605 USDT |
99,905.7227 KAVA |
0.6567 USDT |
0.6485 USDT |
0.6735 USDT |
0.6623 USDT |
| 2023-09-05 |
0.6609 USDT |
63,893.8610 KAVA |
0.6531 USDT |
0.6445 USDT |
0.6699 USDT |
0.6554 USDT |
| 2023-09-04 |
0.6442 USDT |
71,877.1359 KAVA |
0.6421 USDT |
0.6320 USDT |
0.6515 USDT |
0.6464 USDT |
| 2023-09-03 |
0.6447 USDT |
106,116.3601 KAVA |
0.6504 USDT |
0.6370 USDT |
0.6517 USDT |
0.6402 USDT |
| 2023-09-02 |
0.6513 USDT |
64,141.8041 KAVA |
0.6534 USDT |
0.6440 USDT |
0.6587 USDT |
0.6503 USDT |
| 2023-09-01 |
0.6654 USDT |
424,029.4204 KAVA |
0.6578 USDT |
0.6467 USDT |
0.6806 USDT |
0.6572 USDT |
| 2023-08-31 |
0.6707 USDT |
135,089.6330 KAVA |
0.6970 USDT |
0.6491 USDT |
0.6970 USDT |
0.6559 USDT |