Crypto exchange Kucoin

Market Kava (KAVA) / Tether (USDT)

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