Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.9301 USDT |
36,580.2000 KAVA |
0.8923 USDT |
0.8883 USDT |
0.9773 USDT |
0.9659 USDT |
| 2024-03-01 |
0.8711 USDT |
18,641.9000 KAVA |
0.8418 USDT |
0.8418 USDT |
0.8927 USDT |
0.8913 USDT |
| 2024-02-29 |
0.8571 USDT |
24,933.2000 KAVA |
0.8188 USDT |
0.8118 USDT |
0.8797 USDT |
0.8582 USDT |
| 2024-02-28 |
0.8229 USDT |
73,203.1000 KAVA |
0.8157 USDT |
0.7920 USDT |
0.8454 USDT |
0.8138 USDT |
| 2024-02-27 |
0.8215 USDT |
48,456.0000 KAVA |
0.8153 USDT |
0.7975 USDT |
0.8334 USDT |
0.8035 USDT |
| 2024-02-26 |
0.7936 USDT |
23,287.0000 KAVA |
0.8051 USDT |
0.7719 USDT |
0.8122 USDT |
0.8078 USDT |
| 2024-02-25 |
0.8013 USDT |
5,595.8000 KAVA |
0.8064 USDT |
0.7880 USDT |
0.8088 USDT |
0.8083 USDT |
| 2024-02-24 |
0.8153 USDT |
81,037.9000 KAVA |
0.7892 USDT |
0.7869 USDT |
0.8276 USDT |
0.8072 USDT |
| 2024-02-23 |
0.7708 USDT |
23,263.0000 KAVA |
0.7719 USDT |
0.7573 USDT |
0.7939 USDT |
0.7863 USDT |
| 2024-02-22 |
0.7746 USDT |
7,294.1000 KAVA |
0.7742 USDT |
0.7522 USDT |
0.7852 USDT |
0.7819 USDT |
| 2024-02-21 |
0.7666 USDT |
8,269.3000 KAVA |
0.7733 USDT |
0.7506 USDT |
0.7899 USDT |
0.7603 USDT |
| 2024-02-20 |
0.7755 USDT |
11,340.9000 KAVA |
0.7914 USDT |
0.7473 USDT |
0.7931 USDT |
0.7672 USDT |
| 2024-02-19 |
0.7783 USDT |
12,568.0000 KAVA |
0.7658 USDT |
0.7631 USDT |
0.7836 USDT |
0.7819 USDT |
| 2024-02-18 |
0.7580 USDT |
3,788.3000 KAVA |
0.7438 USDT |
0.7438 USDT |
0.7646 USDT |
0.7646 USDT |
| 2024-02-17 |
0.7235 USDT |
1,156.8000 KAVA |
0.7321 USDT |
0.7211 USDT |
0.7321 USDT |
0.7212 USDT |
| 2024-02-16 |
0.7528 USDT |
174.1000 KAVA |
0.7698 USDT |
0.7438 USDT |
0.7699 USDT |
0.7441 USDT |
| 2024-02-15 |
0.7583 USDT |
20,786.3000 KAVA |
0.7373 USDT |
0.7373 USDT |
0.7662 USDT |
0.7584 USDT |
| 2024-02-14 |
0.7310 USDT |
4,843.8000 KAVA |
0.7199 USDT |
0.7163 USDT |
0.7409 USDT |
0.7288 USDT |
| 2024-02-13 |
0.7315 USDT |
1,235.5000 KAVA |
0.7304 USDT |
0.7113 USDT |
0.7359 USDT |
0.7226 USDT |
| 2024-02-12 |
0.7136 USDT |
1,535.8000 KAVA |
0.7173 USDT |
0.7067 USDT |
0.7302 USDT |
0.7294 USDT |
| 2024-02-11 |
0.7212 USDT |
926.4000 KAVA |
0.7182 USDT |
0.7148 USDT |
0.7224 USDT |
0.7174 USDT |
| 2024-02-10 |
0.7202 USDT |
1,186.9000 KAVA |
0.7200 USDT |
0.7199 USDT |
0.7206 USDT |
0.7199 USDT |
| 2024-02-09 |
0.7137 USDT |
348.2000 KAVA |
0.7130 USDT |
0.7130 USDT |
0.7264 USDT |
0.7264 USDT |
| 2024-02-06 |
0.6850 USDT |
6.0000 KAVA |
0.6850 USDT |
0.6850 USDT |
0.6850 USDT |
0.6850 USDT |
| 2024-02-05 |
0.6803 USDT |
0.1000 KAVA |
0.6803 USDT |
0.6803 USDT |
0.6803 USDT |
0.6803 USDT |
| 2024-01-31 |
0.7251 USDT |
0.1000 KAVA |
0.7251 USDT |
0.7251 USDT |
0.7251 USDT |
0.7251 USDT |
| 2024-01-30 |
0.7384 USDT |
1.0000 KAVA |
0.7371 USDT |
0.7361 USDT |
0.7482 USDT |
0.7398 USDT |
| 2024-01-29 |
0.7208 USDT |
52.3000 KAVA |
0.7208 USDT |
0.7208 USDT |
0.7208 USDT |
0.7208 USDT |
| 2024-01-23 |
0.7150 USDT |
10,466.0000 KAVA |
0.6909 USDT |
0.6831 USDT |
0.7515 USDT |
0.6831 USDT |
| 2024-01-22 |
0.6977 USDT |
0.4000 KAVA |
0.7055 USDT |
0.6844 USDT |
0.7070 USDT |
0.6844 USDT |
| 2024-01-21 |
0.7292 USDT |
0.1000 KAVA |
0.7292 USDT |
0.7292 USDT |
0.7292 USDT |
0.7292 USDT |
| 2024-01-20 |
0.7174 USDT |
0.1000 KAVA |
0.7174 USDT |
0.7174 USDT |
0.7174 USDT |
0.7174 USDT |
| 2024-01-19 |
0.6801 USDT |
1,129.7000 KAVA |
0.7060 USDT |
0.6702 USDT |
0.7129 USDT |
0.6751 USDT |
| 2024-01-18 |
0.7082 USDT |
2,136.1000 KAVA |
0.7395 USDT |
0.7028 USDT |
0.7398 USDT |
0.7098 USDT |
| 2024-01-17 |
0.7621 USDT |
291.6000 KAVA |
0.7676 USDT |
0.7530 USDT |
0.7693 USDT |
0.7608 USDT |
| 2024-01-16 |
0.7666 USDT |
3,708.7000 KAVA |
0.7638 USDT |
0.7502 USDT |
0.7709 USDT |
0.7673 USDT |
| 2024-01-15 |
0.7547 USDT |
2,197.6000 KAVA |
0.7644 USDT |
0.7481 USDT |
0.7644 USDT |
0.7481 USDT |
| 2024-01-14 |
0.7740 USDT |
300.3000 KAVA |
0.7772 USDT |
0.7651 USDT |
0.7772 USDT |
0.7651 USDT |
| 2024-01-13 |
0.7608 USDT |
493.1000 KAVA |
0.7541 USDT |
0.7431 USDT |
0.7762 USDT |
0.7752 USDT |
| 2024-01-12 |
0.8024 USDT |
855.7000 KAVA |
0.8099 USDT |
0.7521 USDT |
0.8286 USDT |
0.7581 USDT |
| 2024-01-11 |
0.8037 USDT |
1,139.8000 KAVA |
0.7832 USDT |
0.7832 USDT |
0.8219 USDT |
0.8082 USDT |
| 2024-01-10 |
0.7682 USDT |
1,364.5000 KAVA |
0.7785 USDT |
0.7325 USDT |
0.7930 USDT |
0.7930 USDT |
| 2024-01-09 |
0.7307 USDT |
1.0000 KAVA |
0.7307 USDT |
0.7307 USDT |
0.7307 USDT |
0.7307 USDT |
| 2024-01-08 |
0.7306 USDT |
237.3000 KAVA |
0.6873 USDT |
0.6873 USDT |
0.7394 USDT |
0.7394 USDT |
| 2024-01-07 |
0.7436 USDT |
0.1000 KAVA |
0.7436 USDT |
0.7436 USDT |
0.7436 USDT |
0.7436 USDT |
| 2024-01-06 |
0.7673 USDT |
0.2000 KAVA |
0.7722 USDT |
0.7624 USDT |
0.7722 USDT |
0.7624 USDT |
| 2024-01-05 |
0.7993 USDT |
73.3000 KAVA |
0.7901 USDT |
0.7895 USDT |
0.8038 USDT |
0.7895 USDT |
| 2024-01-04 |
0.8405 USDT |
549.1000 KAVA |
0.8400 USDT |
0.8223 USDT |
0.8496 USDT |
0.8231 USDT |
| 2024-01-03 |
0.8208 USDT |
2,979.7000 KAVA |
0.8761 USDT |
0.7239 USDT |
0.8901 USDT |
0.8428 USDT |
| 2024-01-02 |
0.9110 USDT |
0.1000 KAVA |
0.9110 USDT |
0.9110 USDT |
0.9110 USDT |
0.9110 USDT |