Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0579 USDT |
49,083.4063 KAVA |
0.0584 USDT |
0.0573 USDT |
0.0585 USDT |
0.0579 USDT |
| 2026-02-07 |
0.0572 USDT |
90,362.7208 KAVA |
0.0579 USDT |
0.0557 USDT |
0.0582 USDT |
0.0579 USDT |
| 2026-02-06 |
0.0516 USDT |
557,534.5100 KAVA |
0.0532 USDT |
0.0474 USDT |
0.0549 USDT |
0.0548 USDT |
| 2026-02-05 |
0.0601 USDT |
83,029.2149 KAVA |
0.0630 USDT |
0.0577 USDT |
0.0636 USDT |
0.0586 USDT |
| 2026-02-04 |
0.0648 USDT |
61,488.3225 KAVA |
0.0637 USDT |
0.0620 USDT |
0.0663 USDT |
0.0622 USDT |
| 2026-02-03 |
0.0649 USDT |
214,638.2820 KAVA |
0.0644 USDT |
0.0637 USDT |
0.0668 USDT |
0.0646 USDT |
| 2026-02-02 |
0.0627 USDT |
101,987.8218 KAVA |
0.0625 USDT |
0.0606 USDT |
0.0649 USDT |
0.0646 USDT |
| 2026-02-01 |
0.0643 USDT |
109,531.4627 KAVA |
0.0623 USDT |
0.0623 USDT |
0.0672 USDT |
0.0636 USDT |
| 2026-01-31 |
0.0629 USDT |
235,285.3481 KAVA |
0.0695 USDT |
0.0574 USDT |
0.0695 USDT |
0.0612 USDT |
| 2026-01-30 |
0.0710 USDT |
312,763.9415 KAVA |
0.0711 USDT |
0.0681 USDT |
0.0730 USDT |
0.0705 USDT |
| 2026-01-29 |
0.0719 USDT |
112,210.4304 KAVA |
0.0771 USDT |
0.0698 USDT |
0.0771 USDT |
0.0720 USDT |
| 2026-01-28 |
0.0781 USDT |
96,230.6995 KAVA |
0.0781 USDT |
0.0768 USDT |
0.0792 USDT |
0.0772 USDT |
| 2026-01-27 |
0.0768 USDT |
140,215.2840 KAVA |
0.0778 USDT |
0.0751 USDT |
0.0789 USDT |
0.0778 USDT |
| 2026-01-26 |
0.0777 USDT |
106,665.4221 KAVA |
0.0750 USDT |
0.0750 USDT |
0.0790 USDT |
0.0780 USDT |
| 2026-01-25 |
0.0807 USDT |
62,086.5423 KAVA |
0.0810 USDT |
0.0797 USDT |
0.0821 USDT |
0.0804 USDT |
| 2026-01-24 |
0.0807 USDT |
68,003.1701 KAVA |
0.0802 USDT |
0.0797 USDT |
0.0816 USDT |
0.0815 USDT |
| 2026-01-23 |
0.0807 USDT |
189,519.9724 KAVA |
0.0797 USDT |
0.0791 USDT |
0.0823 USDT |
0.0799 USDT |
| 2026-01-22 |
0.0820 USDT |
30,888.6116 KAVA |
0.0813 USDT |
0.0808 USDT |
0.0830 USDT |
0.0809 USDT |
| 2026-01-21 |
0.0802 USDT |
192,678.0731 KAVA |
0.0777 USDT |
0.0776 USDT |
0.0817 USDT |
0.0816 USDT |
| 2026-01-20 |
0.0818 USDT |
286,112.9308 KAVA |
0.0865 USDT |
0.0795 USDT |
0.0865 USDT |
0.0803 USDT |
| 2026-01-19 |
0.0868 USDT |
501,157.1452 KAVA |
0.0904 USDT |
0.0849 USDT |
0.0911 USDT |
0.0866 USDT |
| 2026-01-18 |
0.0922 USDT |
447,414.4567 KAVA |
0.0914 USDT |
0.0904 USDT |
0.0959 USDT |
0.0910 USDT |
| 2026-01-17 |
0.0915 USDT |
121,351.0056 KAVA |
0.0910 USDT |
0.0904 USDT |
0.0935 USDT |
0.0917 USDT |
| 2026-01-16 |
0.0912 USDT |
1,188,470.1858 KAVA |
0.0934 USDT |
0.0884 USDT |
0.0937 USDT |
0.0908 USDT |
| 2026-01-15 |
0.0914 USDT |
997,169.2599 KAVA |
0.0905 USDT |
0.0868 USDT |
0.0985 USDT |
0.0893 USDT |
| 2026-01-14 |
0.0893 USDT |
188,251.8057 KAVA |
0.0870 USDT |
0.0870 USDT |
0.0933 USDT |
0.0928 USDT |
| 2026-01-13 |
0.0844 USDT |
505,528.7705 KAVA |
0.0834 USDT |
0.0828 USDT |
0.0864 USDT |
0.0849 USDT |
| 2026-01-12 |
0.0842 USDT |
202,688.5421 KAVA |
0.0865 USDT |
0.0825 USDT |
0.0865 USDT |
0.0841 USDT |
| 2026-01-11 |
0.0912 USDT |
662,886.2330 KAVA |
0.0865 USDT |
0.0865 USDT |
0.0984 USDT |
0.0871 USDT |
| 2026-01-10 |
0.0848 USDT |
117,655.8811 KAVA |
0.0857 USDT |
0.0836 USDT |
0.0861 USDT |
0.0847 USDT |
| 2026-01-09 |
0.0860 USDT |
180,581.8152 KAVA |
0.0854 USDT |
0.0846 USDT |
0.0875 USDT |
0.0853 USDT |
| 2026-01-08 |
0.0872 USDT |
186,837.7272 KAVA |
0.0881 USDT |
0.0838 USDT |
0.0897 USDT |
0.0838 USDT |
| 2026-01-07 |
0.0882 USDT |
150,986.3400 KAVA |
0.0894 USDT |
0.0854 USDT |
0.0897 USDT |
0.0865 USDT |
| 2026-01-06 |
0.0881 USDT |
268,900.3940 KAVA |
0.0869 USDT |
0.0855 USDT |
0.0908 USDT |
0.0876 USDT |
| 2026-01-05 |
0.0847 USDT |
153,071.2618 KAVA |
0.0849 USDT |
0.0834 USDT |
0.0862 USDT |
0.0846 USDT |
| 2026-01-04 |
0.0840 USDT |
178,322.7012 KAVA |
0.0835 USDT |
0.0827 USDT |
0.0856 USDT |
0.0845 USDT |
| 2026-01-03 |
0.0821 USDT |
95,586.3792 KAVA |
0.0811 USDT |
0.0803 USDT |
0.0834 USDT |
0.0824 USDT |
| 2026-01-02 |
0.0796 USDT |
129,531.3150 KAVA |
0.0789 USDT |
0.0781 USDT |
0.0818 USDT |
0.0814 USDT |
| 2026-01-01 |
0.0756 USDT |
26,532.1499 KAVA |
0.0752 USDT |
0.0746 USDT |
0.0774 USDT |
0.0774 USDT |
| 2025-12-31 |
0.0778 USDT |
345,759.6838 KAVA |
0.0789 USDT |
0.0743 USDT |
0.0789 USDT |
0.0746 USDT |
| 2025-12-30 |
0.0762 USDT |
644,077.4999 KAVA |
0.0759 USDT |
0.0743 USDT |
0.0799 USDT |
0.0773 USDT |
| 2025-12-29 |
0.0775 USDT |
376,725.2272 KAVA |
0.0791 USDT |
0.0758 USDT |
0.0791 USDT |
0.0761 USDT |
| 2025-12-28 |
0.0797 USDT |
1,549,514.3827 KAVA |
0.0787 USDT |
0.0767 USDT |
0.0850 USDT |
0.0793 USDT |
| 2025-12-27 |
0.0759 USDT |
166,493.0678 KAVA |
0.0754 USDT |
0.0754 USDT |
0.0768 USDT |
0.0766 USDT |
| 2025-12-26 |
0.0761 USDT |
148,212.0029 KAVA |
0.0750 USDT |
0.0746 USDT |
0.0765 USDT |
0.0751 USDT |
| 2025-12-25 |
0.0772 USDT |
468,889.1980 KAVA |
0.0776 USDT |
0.0760 USDT |
0.0785 USDT |
0.0775 USDT |
| 2025-12-24 |
0.0750 USDT |
753,094.7865 KAVA |
0.0754 USDT |
0.0738 USDT |
0.0758 USDT |
0.0757 USDT |
| 2025-12-23 |
0.0759 USDT |
49,804.4122 KAVA |
0.0781 USDT |
0.0751 USDT |
0.0781 USDT |
0.0758 USDT |
| 2025-12-22 |
0.0786 USDT |
318,431.7472 KAVA |
0.0768 USDT |
0.0763 USDT |
0.0805 USDT |
0.0794 USDT |
| 2025-12-21 |
0.0823 USDT |
403,070.5929 KAVA |
0.0792 USDT |
0.0778 USDT |
0.0860 USDT |
0.0791 USDT |