Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.4003 USDT |
47,836.5198 KAVA |
0.3923 USDT |
0.3918 USDT |
0.4030 USDT |
0.3987 USDT |
| 2025-07-07 |
0.3959 USDT |
27,105.4749 KAVA |
0.3949 USDT |
0.3932 USDT |
0.3981 USDT |
0.3942 USDT |
| 2025-07-06 |
0.3954 USDT |
21,731.0258 KAVA |
0.3900 USDT |
0.3900 USDT |
0.3978 USDT |
0.3967 USDT |
| 2025-07-05 |
0.3957 USDT |
13,875.0590 KAVA |
0.3926 USDT |
0.3906 USDT |
0.3986 USDT |
0.3925 USDT |
| 2025-07-04 |
0.3987 USDT |
59,769.5105 KAVA |
0.4080 USDT |
0.3836 USDT |
0.4080 USDT |
0.3942 USDT |
| 2025-07-03 |
0.4101 USDT |
24,354.5406 KAVA |
0.4086 USDT |
0.4042 USDT |
0.4140 USDT |
0.4058 USDT |
| 2025-07-02 |
0.4019 USDT |
32,073.8097 KAVA |
0.3974 USDT |
0.3959 USDT |
0.4108 USDT |
0.4098 USDT |
| 2025-07-01 |
0.3968 USDT |
95,004.2782 KAVA |
0.4009 USDT |
0.3928 USDT |
0.4011 USDT |
0.3961 USDT |
| 2025-06-30 |
0.4003 USDT |
13,024.5605 KAVA |
0.4074 USDT |
0.3958 USDT |
0.4093 USDT |
0.3993 USDT |
| 2025-06-29 |
0.4024 USDT |
12,213.3911 KAVA |
0.4050 USDT |
0.4009 USDT |
0.4056 USDT |
0.4034 USDT |
| 2025-06-28 |
0.3955 USDT |
89,230.9041 KAVA |
0.4036 USDT |
0.3908 USDT |
0.4040 USDT |
0.4036 USDT |
| 2025-06-27 |
0.4038 USDT |
16,293.7662 KAVA |
0.4002 USDT |
0.3996 USDT |
0.4059 USDT |
0.4045 USDT |
| 2025-06-26 |
0.4039 USDT |
19,703.1077 KAVA |
0.4055 USDT |
0.3995 USDT |
0.4125 USDT |
0.4003 USDT |
| 2025-06-25 |
0.4168 USDT |
28,760.5858 KAVA |
0.4163 USDT |
0.4124 USDT |
0.4205 USDT |
0.4138 USDT |
| 2025-06-24 |
0.4243 USDT |
17,041.4551 KAVA |
0.4250 USDT |
0.4205 USDT |
0.4284 USDT |
0.4205 USDT |
| 2025-06-23 |
0.4095 USDT |
18,658.7267 KAVA |
0.4058 USDT |
0.4055 USDT |
0.4147 USDT |
0.4143 USDT |
| 2025-06-22 |
0.4054 USDT |
40,322.8426 KAVA |
0.4079 USDT |
0.3996 USDT |
0.4105 USDT |
0.4045 USDT |
| 2025-06-21 |
0.4081 USDT |
31,904.4280 KAVA |
0.4067 USDT |
0.4036 USDT |
0.4132 USDT |
0.4055 USDT |
| 2025-06-20 |
0.4074 USDT |
3,872.5740 KAVA |
0.4050 USDT |
0.4042 USDT |
0.4098 USDT |
0.4085 USDT |
| 2025-06-19 |
0.4101 USDT |
15,870.0721 KAVA |
0.4145 USDT |
0.4050 USDT |
0.4150 USDT |
0.4086 USDT |
| 2025-06-18 |
0.4168 USDT |
8,260.1081 KAVA |
0.4179 USDT |
0.4148 USDT |
0.4194 USDT |
0.4148 USDT |
| 2025-06-17 |
0.4304 USDT |
49,264.1619 KAVA |
0.4313 USDT |
0.4251 USDT |
0.4377 USDT |
0.4251 USDT |
| 2025-06-16 |
0.4330 USDT |
82,778.2687 KAVA |
0.4269 USDT |
0.4233 USDT |
0.4370 USDT |
0.4364 USDT |
| 2025-06-15 |
0.4244 USDT |
10,943.1411 KAVA |
0.4204 USDT |
0.4204 USDT |
0.4282 USDT |
0.4253 USDT |
| 2025-06-14 |
0.4205 USDT |
13,105.7475 KAVA |
0.4235 USDT |
0.4153 USDT |
0.4238 USDT |
0.4153 USDT |
| 2025-06-13 |
0.4151 USDT |
327,944.1240 KAVA |
0.4175 USDT |
0.4012 USDT |
0.4341 USDT |
0.4221 USDT |
| 2025-06-12 |
0.4178 USDT |
24,132.9732 KAVA |
0.4218 USDT |
0.4137 USDT |
0.4228 USDT |
0.4172 USDT |
| 2025-06-11 |
0.4430 USDT |
66,054.1198 KAVA |
0.4534 USDT |
0.4358 USDT |
0.4534 USDT |
0.4392 USDT |
| 2025-06-10 |
0.4559 USDT |
23,044.7620 KAVA |
0.4558 USDT |
0.4517 USDT |
0.4628 USDT |
0.4624 USDT |
| 2025-06-09 |
0.4494 USDT |
114,774.8436 KAVA |
0.4495 USDT |
0.4405 USDT |
0.4579 USDT |
0.4561 USDT |
| 2025-06-08 |
0.4460 USDT |
48,848.5805 KAVA |
0.4440 USDT |
0.4399 USDT |
0.4509 USDT |
0.4506 USDT |
| 2025-06-07 |
0.4351 USDT |
34,634.2468 KAVA |
0.4303 USDT |
0.4291 USDT |
0.4444 USDT |
0.4406 USDT |
| 2025-06-06 |
0.4205 USDT |
62,581.6398 KAVA |
0.4181 USDT |
0.4145 USDT |
0.4266 USDT |
0.4220 USDT |
| 2025-06-05 |
0.4279 USDT |
147,011.6005 KAVA |
0.4373 USDT |
0.4111 USDT |
0.4451 USDT |
0.4124 USDT |
| 2025-06-04 |
0.4331 USDT |
296,384.4527 KAVA |
0.4333 USDT |
0.4055 USDT |
0.4513 USDT |
0.4370 USDT |
| 2025-06-03 |
0.4303 USDT |
48,187.3166 KAVA |
0.4300 USDT |
0.4229 USDT |
0.4344 USDT |
0.4300 USDT |
| 2025-06-02 |
0.4201 USDT |
122,949.4052 KAVA |
0.4128 USDT |
0.4104 USDT |
0.4304 USDT |
0.4300 USDT |
| 2025-06-01 |
0.4176 USDT |
46,372.1161 KAVA |
0.4180 USDT |
0.4119 USDT |
0.4240 USDT |
0.4195 USDT |
| 2025-05-31 |
0.4060 USDT |
259,978.9606 KAVA |
0.3846 USDT |
0.3709 USDT |
0.4247 USDT |
0.4165 USDT |
| 2025-05-30 |
0.4038 USDT |
145,344.1613 KAVA |
0.4158 USDT |
0.3919 USDT |
0.4158 USDT |
0.4055 USDT |
| 2025-05-29 |
0.4257 USDT |
76,846.6107 KAVA |
0.4266 USDT |
0.4187 USDT |
0.4332 USDT |
0.4198 USDT |
| 2025-05-28 |
0.4285 USDT |
240,969.3594 KAVA |
0.4319 USDT |
0.4200 USDT |
0.4397 USDT |
0.4214 USDT |
| 2025-05-27 |
0.4263 USDT |
145,926.4086 KAVA |
0.4211 USDT |
0.4117 USDT |
0.4354 USDT |
0.4330 USDT |
| 2025-05-26 |
0.4204 USDT |
18,251.9867 KAVA |
0.4205 USDT |
0.4160 USDT |
0.4250 USDT |
0.4182 USDT |
| 2025-05-25 |
0.4127 USDT |
208,410.6691 KAVA |
0.4120 USDT |
0.4050 USDT |
0.4223 USDT |
0.4207 USDT |
| 2025-05-24 |
0.4160 USDT |
32,465.3436 KAVA |
0.4091 USDT |
0.4083 USDT |
0.4202 USDT |
0.4130 USDT |
| 2025-05-23 |
0.4274 USDT |
97,025.7897 KAVA |
0.4454 USDT |
0.4081 USDT |
0.4497 USDT |
0.4280 USDT |
| 2025-05-22 |
0.4361 USDT |
61,782.3886 KAVA |
0.4309 USDT |
0.4294 USDT |
0.4438 USDT |
0.4401 USDT |
| 2025-05-21 |
0.4284 USDT |
65,485.2871 KAVA |
0.4283 USDT |
0.4196 USDT |
0.4378 USDT |
0.4229 USDT |
| 2025-05-20 |
0.4251 USDT |
136,892.2718 KAVA |
0.4319 USDT |
0.4196 USDT |
0.4351 USDT |
0.4217 USDT |