Identifier on HitBTC: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.1440 USDT |
10.8000 KAVA |
0.1440 USDT |
0.1440 USDT |
0.1440 USDT |
0.1440 USDT |
| 2025-10-27 |
0.1445 USDT |
4.7000 KAVA |
0.1445 USDT |
0.1445 USDT |
0.1445 USDT |
0.1445 USDT |
| 2025-10-26 |
0.1512 USDT |
1.6000 KAVA |
0.1503 USDT |
0.1503 USDT |
0.1518 USDT |
0.1516 USDT |
| 2025-10-25 |
0.1402 USDT |
21.4000 KAVA |
0.1402 USDT |
0.1402 USDT |
0.1402 USDT |
0.1402 USDT |
| 2025-10-24 |
0.1388 USDT |
7.0000 KAVA |
0.1388 USDT |
0.1388 USDT |
0.1388 USDT |
0.1388 USDT |
| 2025-10-23 |
0.1389 USDT |
2.0000 KAVA |
0.1389 USDT |
0.1389 USDT |
0.1389 USDT |
0.1389 USDT |
| 2025-10-19 |
0.1542 USDT |
15.5000 KAVA |
0.1485 USDT |
0.1485 USDT |
0.1579 USDT |
0.1579 USDT |
| 2025-10-18 |
0.1462 USDT |
28.0000 KAVA |
0.1462 USDT |
0.1462 USDT |
0.1462 USDT |
0.1462 USDT |
| 2025-10-13 |
0.1879 USDT |
261.1000 KAVA |
0.1879 USDT |
0.1879 USDT |
0.1879 USDT |
0.1879 USDT |
| 2025-10-11 |
0.1840 USDT |
47.1000 KAVA |
0.1747 USDT |
0.1652 USDT |
0.1988 USDT |
0.1988 USDT |
| 2025-10-10 |
0.0291 USDT |
1,987.8000 KAVA |
0.3130 USDT |
0.0168 USDT |
0.3130 USDT |
0.1689 USDT |
| 2025-10-09 |
0.3226 USDT |
2.4000 KAVA |
0.3226 USDT |
0.3226 USDT |
0.3226 USDT |
0.3226 USDT |
| 2025-09-28 |
0.3213 USDT |
13.0000 KAVA |
0.3206 USDT |
0.3206 USDT |
0.3235 USDT |
0.3235 USDT |
| 2025-09-27 |
0.3147 USDT |
7.0000 KAVA |
0.3147 USDT |
0.3146 USDT |
0.3147 USDT |
0.3146 USDT |
| 2025-09-26 |
0.3177 USDT |
14.7000 KAVA |
0.3177 USDT |
0.3177 USDT |
0.3177 USDT |
0.3177 USDT |
| 2025-09-18 |
0.3442 USDT |
16.1000 KAVA |
0.3442 USDT |
0.3442 USDT |
0.3442 USDT |
0.3442 USDT |
| 2025-09-17 |
0.3394 USDT |
0.4000 KAVA |
0.3394 USDT |
0.3394 USDT |
0.3394 USDT |
0.3394 USDT |
| 2025-09-10 |
0.3740 USDT |
30.9000 KAVA |
0.3730 USDT |
0.3730 USDT |
0.3751 USDT |
0.3751 USDT |
| 2025-09-09 |
0.3663 USDT |
21.0000 KAVA |
0.3644 USDT |
0.3644 USDT |
0.3664 USDT |
0.3664 USDT |
| 2025-08-31 |
0.3814 USDT |
5.6000 KAVA |
0.3814 USDT |
0.3814 USDT |
0.3814 USDT |
0.3814 USDT |
| 2025-08-28 |
0.3848 USDT |
2.1000 KAVA |
0.3848 USDT |
0.3848 USDT |
0.3848 USDT |
0.3848 USDT |
| 2025-08-15 |
0.3741 USDT |
18.2000 KAVA |
0.3741 USDT |
0.3741 USDT |
0.3741 USDT |
0.3741 USDT |
| 2025-08-11 |
0.3637 USDT |
55.5000 KAVA |
0.3689 USDT |
0.3602 USDT |
0.3738 USDT |
0.3738 USDT |
| 2025-08-04 |
0.3929 USDT |
961.8000 KAVA |
0.3929 USDT |
0.3929 USDT |
0.3929 USDT |
0.3929 USDT |
| 2025-07-29 |
0.3918 USDT |
0.6000 KAVA |
0.3918 USDT |
0.3918 USDT |
0.3918 USDT |
0.3918 USDT |
| 2025-07-15 |
0.4305 USDT |
58.6000 KAVA |
0.4305 USDT |
0.4305 USDT |
0.4305 USDT |
0.4305 USDT |
| 2025-07-14 |
0.4268 USDT |
60.0000 KAVA |
0.4268 USDT |
0.4268 USDT |
0.4268 USDT |
0.4268 USDT |
| 2025-07-11 |
0.4132 USDT |
1.0000 KAVA |
0.4132 USDT |
0.4132 USDT |
0.4132 USDT |
0.4132 USDT |
| 2025-07-04 |
0.3898 USDT |
0.1000 KAVA |
0.3898 USDT |
0.3898 USDT |
0.3898 USDT |
0.3898 USDT |
| 2025-06-24 |
0.4121 USDT |
50.0000 KAVA |
0.4121 USDT |
0.4121 USDT |
0.4121 USDT |
0.4121 USDT |
| 2025-06-15 |
0.4278 USDT |
3.7000 KAVA |
0.4278 USDT |
0.4278 USDT |
0.4278 USDT |
0.4278 USDT |
| 2025-05-25 |
0.4093 USDT |
0.1000 KAVA |
0.4093 USDT |
0.4093 USDT |
0.4093 USDT |
0.4093 USDT |
| 2025-05-24 |
0.4114 USDT |
51.5000 KAVA |
0.4114 USDT |
0.4114 USDT |
0.4114 USDT |
0.4114 USDT |
| 2025-05-15 |
0.4332 USDT |
0.1000 KAVA |
0.4332 USDT |
0.4332 USDT |
0.4332 USDT |
0.4332 USDT |
| 2025-05-14 |
0.4458 USDT |
0.1000 KAVA |
0.4458 USDT |
0.4458 USDT |
0.4458 USDT |
0.4458 USDT |
| 2025-05-13 |
0.4740 USDT |
2.4000 KAVA |
0.4562 USDT |
0.4562 USDT |
0.4747 USDT |
0.4747 USDT |
| 2025-05-12 |
0.4499 USDT |
0.1000 KAVA |
0.4499 USDT |
0.4499 USDT |
0.4499 USDT |
0.4499 USDT |
| 2025-05-11 |
0.4801 USDT |
0.3000 KAVA |
0.4848 USDT |
0.4778 USDT |
0.4848 USDT |
0.4778 USDT |
| 2025-05-07 |
0.4318 USDT |
0.3000 KAVA |
0.4377 USDT |
0.4257 USDT |
0.4377 USDT |
0.4257 USDT |
| 2025-05-06 |
0.4253 USDT |
0.8000 KAVA |
0.4260 USDT |
0.4109 USDT |
0.4394 USDT |
0.4394 USDT |
| 2025-05-05 |
0.4366 USDT |
0.1000 KAVA |
0.4366 USDT |
0.4366 USDT |
0.4366 USDT |
0.4366 USDT |
| 2025-05-03 |
0.4216 USDT |
0.2000 KAVA |
0.4245 USDT |
0.4187 USDT |
0.4245 USDT |
0.4187 USDT |
| 2025-05-02 |
0.4326 USDT |
0.1000 KAVA |
0.4326 USDT |
0.4326 USDT |
0.4326 USDT |
0.4326 USDT |
| 2025-04-28 |
0.4440 USDT |
0.1000 KAVA |
0.4440 USDT |
0.4440 USDT |
0.4440 USDT |
0.4440 USDT |
| 2025-04-27 |
0.4492 USDT |
0.1000 KAVA |
0.4492 USDT |
0.4492 USDT |
0.4492 USDT |
0.4492 USDT |
| 2025-04-26 |
0.4552 USDT |
0.1000 KAVA |
0.4552 USDT |
0.4552 USDT |
0.4552 USDT |
0.4552 USDT |
| 2025-04-21 |
0.4154 USDT |
0.2000 KAVA |
0.4191 USDT |
0.4116 USDT |
0.4191 USDT |
0.4116 USDT |
| 2025-04-20 |
0.4118 USDT |
0.1000 KAVA |
0.4118 USDT |
0.4118 USDT |
0.4118 USDT |
0.4118 USDT |
| 2025-04-19 |
0.4190 USDT |
0.1000 KAVA |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
| 2025-04-08 |
0.4080 USDT |
60.0000 KAVA |
0.4080 USDT |
0.4080 USDT |
0.4080 USDT |
0.4080 USDT |