Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1644 USDT |
396,590.5668 KAVA |
0.1699 USDT |
0.1537 USDT |
0.1719 USDT |
0.1565 USDT |
| 2025-10-15 |
0.1786 USDT |
515,293.8458 KAVA |
0.1812 USDT |
0.1690 USDT |
0.1834 USDT |
0.1715 USDT |
| 2025-10-14 |
0.1820 USDT |
507,530.0612 KAVA |
0.1941 USDT |
0.1723 USDT |
0.1941 USDT |
0.1802 USDT |
| 2025-10-13 |
0.1897 USDT |
629,481.1678 KAVA |
0.1890 USDT |
0.1831 USDT |
0.1984 USDT |
0.1944 USDT |
| 2025-10-12 |
0.1780 USDT |
348,542.1007 KAVA |
0.1821 USDT |
0.1738 USDT |
0.1878 USDT |
0.1872 USDT |
| 2025-10-11 |
0.1745 USDT |
1,518,746.7175 KAVA |
0.1678 USDT |
0.1577 USDT |
0.2189 USDT |
0.1896 USDT |
| 2025-10-10 |
0.3356 USDT |
27,118.2444 KAVA |
0.3336 USDT |
0.3315 USDT |
0.3401 USDT |
0.3379 USDT |
| 2025-10-09 |
0.3239 USDT |
35,702.7913 KAVA |
0.3252 USDT |
0.3213 USDT |
0.3272 USDT |
0.3266 USDT |
| 2025-10-08 |
0.3232 USDT |
15,071.8982 KAVA |
0.3238 USDT |
0.3198 USDT |
0.3253 USDT |
0.3243 USDT |
| 2025-10-07 |
0.3345 USDT |
48,200.9822 KAVA |
0.3322 USDT |
0.3305 USDT |
0.3398 USDT |
0.3349 USDT |
| 2025-10-06 |
0.3251 USDT |
23,736.2679 KAVA |
0.3215 USDT |
0.3210 USDT |
0.3351 USDT |
0.3342 USDT |
| 2025-10-05 |
0.3308 USDT |
107,472.7173 KAVA |
0.3301 USDT |
0.3249 USDT |
0.3378 USDT |
0.3265 USDT |
| 2025-10-04 |
0.3339 USDT |
12,530.1330 KAVA |
0.3361 USDT |
0.3303 USDT |
0.3372 USDT |
0.3325 USDT |
| 2025-10-03 |
0.3340 USDT |
48,531.4698 KAVA |
0.3310 USDT |
0.3279 USDT |
0.3402 USDT |
0.3338 USDT |
| 2025-10-02 |
0.3305 USDT |
52,246.5176 KAVA |
0.3282 USDT |
0.3252 USDT |
0.3351 USDT |
0.3326 USDT |
| 2025-10-01 |
0.3231 USDT |
133,349.5358 KAVA |
0.3182 USDT |
0.3158 USDT |
0.3282 USDT |
0.3272 USDT |
| 2025-09-30 |
0.3179 USDT |
30,006.1826 KAVA |
0.3217 USDT |
0.3138 USDT |
0.3226 USDT |
0.3186 USDT |
| 2025-09-29 |
0.3225 USDT |
26,789.3918 KAVA |
0.3225 USDT |
0.3200 USDT |
0.3255 USDT |
0.3226 USDT |
| 2025-09-28 |
0.3216 USDT |
126,665.2759 KAVA |
0.3203 USDT |
0.3168 USDT |
0.3244 USDT |
0.3227 USDT |
| 2025-09-27 |
0.3183 USDT |
104,406.2989 KAVA |
0.3163 USDT |
0.3133 USDT |
0.3213 USDT |
0.3184 USDT |
| 2025-09-26 |
0.3165 USDT |
92,609.5113 KAVA |
0.3225 USDT |
0.3145 USDT |
0.3227 USDT |
0.3166 USDT |
| 2025-09-25 |
0.3190 USDT |
61,436.9801 KAVA |
0.3185 USDT |
0.3174 USDT |
0.3202 USDT |
0.3186 USDT |
| 2025-09-24 |
0.3216 USDT |
199,927.3719 KAVA |
0.3210 USDT |
0.3188 USDT |
0.3229 USDT |
0.3222 USDT |
| 2025-09-23 |
0.3217 USDT |
54,228.0155 KAVA |
0.3225 USDT |
0.3186 USDT |
0.3239 USDT |
0.3196 USDT |
| 2025-09-22 |
0.3249 USDT |
164,365.2566 KAVA |
0.3310 USDT |
0.3156 USDT |
0.3310 USDT |
0.3209 USDT |
| 2025-09-21 |
0.3322 USDT |
79,630.6596 KAVA |
0.3340 USDT |
0.3249 USDT |
0.3368 USDT |
0.3331 USDT |
| 2025-09-20 |
0.3371 USDT |
74,434.5080 KAVA |
0.3350 USDT |
0.3339 USDT |
0.3392 USDT |
0.3363 USDT |
| 2025-09-19 |
0.3358 USDT |
227,515.0279 KAVA |
0.3483 USDT |
0.3275 USDT |
0.3526 USDT |
0.3335 USDT |
| 2025-09-18 |
0.3426 USDT |
76,919.6465 KAVA |
0.3380 USDT |
0.3348 USDT |
0.3477 USDT |
0.3458 USDT |
| 2025-09-17 |
0.3362 USDT |
72,494.7983 KAVA |
0.3401 USDT |
0.3309 USDT |
0.3416 USDT |
0.3384 USDT |
| 2025-09-16 |
0.3388 USDT |
65,170.7067 KAVA |
0.3441 USDT |
0.3354 USDT |
0.3441 USDT |
0.3399 USDT |
| 2025-09-15 |
0.3542 USDT |
101,543.7688 KAVA |
0.3608 USDT |
0.3476 USDT |
0.3614 USDT |
0.3476 USDT |
| 2025-09-14 |
0.3608 USDT |
94,560.8059 KAVA |
0.3658 USDT |
0.3570 USDT |
0.3659 USDT |
0.3620 USDT |
| 2025-09-13 |
0.3673 USDT |
68,118.9138 KAVA |
0.3673 USDT |
0.3619 USDT |
0.3702 USDT |
0.3651 USDT |
| 2025-09-12 |
0.3655 USDT |
42,868.9034 KAVA |
0.3675 USDT |
0.3637 USDT |
0.3691 USDT |
0.3675 USDT |
| 2025-09-11 |
0.3691 USDT |
50,837.7171 KAVA |
0.3730 USDT |
0.3640 USDT |
0.3756 USDT |
0.3671 USDT |
| 2025-09-10 |
0.3735 USDT |
222,822.1378 KAVA |
0.3688 USDT |
0.3688 USDT |
0.3758 USDT |
0.3743 USDT |
| 2025-09-09 |
0.3664 USDT |
98,675.4985 KAVA |
0.3666 USDT |
0.3593 USDT |
0.3693 USDT |
0.3653 USDT |
| 2025-09-08 |
0.3678 USDT |
44,232.5803 KAVA |
0.3656 USDT |
0.3654 USDT |
0.3705 USDT |
0.3669 USDT |
| 2025-09-07 |
0.3697 USDT |
22,216.3764 KAVA |
0.3698 USDT |
0.3647 USDT |
0.3718 USDT |
0.3661 USDT |
| 2025-09-06 |
0.3705 USDT |
12,627.4890 KAVA |
0.3694 USDT |
0.3688 USDT |
0.3721 USDT |
0.3703 USDT |
| 2025-09-05 |
0.3705 USDT |
43,254.6324 KAVA |
0.3687 USDT |
0.3679 USDT |
0.3727 USDT |
0.3698 USDT |
| 2025-09-04 |
0.3685 USDT |
57,566.6032 KAVA |
0.3682 USDT |
0.3658 USDT |
0.3731 USDT |
0.3683 USDT |
| 2025-09-03 |
0.3704 USDT |
38,708.1974 KAVA |
0.3718 USDT |
0.3679 USDT |
0.3727 USDT |
0.3697 USDT |
| 2025-09-02 |
0.3713 USDT |
89,038.0384 KAVA |
0.3733 USDT |
0.3683 USDT |
0.3748 USDT |
0.3728 USDT |
| 2025-09-01 |
0.3728 USDT |
48,739.7790 KAVA |
0.3752 USDT |
0.3679 USDT |
0.3773 USDT |
0.3751 USDT |
| 2025-08-31 |
0.3807 USDT |
131,302.5532 KAVA |
0.3794 USDT |
0.3765 USDT |
0.3853 USDT |
0.3817 USDT |
| 2025-08-30 |
0.3782 USDT |
53,268.7888 KAVA |
0.3777 USDT |
0.3731 USDT |
0.3819 USDT |
0.3759 USDT |
| 2025-08-29 |
0.3802 USDT |
41,734.1287 KAVA |
0.3851 USDT |
0.3727 USDT |
0.3851 USDT |
0.3782 USDT |
| 2025-08-28 |
0.3788 USDT |
531,529.0547 KAVA |
0.3668 USDT |
0.3666 USDT |
0.3898 USDT |
0.3824 USDT |