Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.4175 USDT |
239,448.3819 KAVA |
0.4203 USDT |
0.4021 USDT |
0.4308 USDT |
0.4302 USDT |
| 2025-05-18 |
0.4146 USDT |
143,183.4420 KAVA |
0.4070 USDT |
0.4062 USDT |
0.4218 USDT |
0.4159 USDT |
| 2025-05-17 |
0.4094 USDT |
206,013.4733 KAVA |
0.4235 USDT |
0.4015 USDT |
0.4235 USDT |
0.4080 USDT |
| 2025-05-16 |
0.4338 USDT |
78,273.3533 KAVA |
0.4273 USDT |
0.4256 USDT |
0.4406 USDT |
0.4256 USDT |
| 2025-05-15 |
0.4358 USDT |
113,499.7325 KAVA |
0.4483 USDT |
0.4227 USDT |
0.4567 USDT |
0.4304 USDT |
| 2025-05-14 |
0.4611 USDT |
158,483.5961 KAVA |
0.4742 USDT |
0.4435 USDT |
0.4742 USDT |
0.4493 USDT |
| 2025-05-13 |
0.4592 USDT |
105,409.9431 KAVA |
0.4750 USDT |
0.4462 USDT |
0.4750 USDT |
0.4697 USDT |
| 2025-05-12 |
0.4717 USDT |
627,056.0325 KAVA |
0.4878 USDT |
0.4489 USDT |
0.4942 USDT |
0.4747 USDT |
| 2025-05-11 |
0.4869 USDT |
125,751.7308 KAVA |
0.5011 USDT |
0.4710 USDT |
0.5031 USDT |
0.4752 USDT |
| 2025-05-10 |
0.4901 USDT |
229,962.2655 KAVA |
0.4924 USDT |
0.4683 USDT |
0.5080 USDT |
0.4888 USDT |
| 2025-05-09 |
0.4817 USDT |
153,027.0153 KAVA |
0.4711 USDT |
0.4666 USDT |
0.4935 USDT |
0.4891 USDT |
| 2025-05-08 |
0.4556 USDT |
126,598.0527 KAVA |
0.4351 USDT |
0.4333 USDT |
0.4718 USDT |
0.4677 USDT |
| 2025-05-07 |
0.4363 USDT |
90,546.5999 KAVA |
0.4406 USDT |
0.4249 USDT |
0.4457 USDT |
0.4315 USDT |
| 2025-05-06 |
0.4324 USDT |
429,094.7025 KAVA |
0.4301 USDT |
0.4115 USDT |
0.4470 USDT |
0.4454 USDT |
| 2025-05-05 |
0.4444 USDT |
222,422.2359 KAVA |
0.4438 USDT |
0.4254 USDT |
0.4643 USDT |
0.4284 USDT |
| 2025-05-04 |
0.4260 USDT |
81,177.8117 KAVA |
0.4213 USDT |
0.4126 USDT |
0.4443 USDT |
0.4418 USDT |
| 2025-05-03 |
0.4284 USDT |
26,012.9643 KAVA |
0.4323 USDT |
0.4177 USDT |
0.4359 USDT |
0.4212 USDT |
| 2025-05-02 |
0.4337 USDT |
34,241.4970 KAVA |
0.4326 USDT |
0.4276 USDT |
0.4393 USDT |
0.4313 USDT |
| 2025-05-01 |
0.4396 USDT |
152,785.3904 KAVA |
0.4342 USDT |
0.4308 USDT |
0.4477 USDT |
0.4333 USDT |
| 2025-04-30 |
0.4314 USDT |
164,890.6242 KAVA |
0.4378 USDT |
0.4233 USDT |
0.4413 USDT |
0.4288 USDT |
| 2025-04-29 |
0.4501 USDT |
97,815.0332 KAVA |
0.4587 USDT |
0.4360 USDT |
0.4638 USDT |
0.4366 USDT |
| 2025-04-28 |
0.4549 USDT |
244,765.1194 KAVA |
0.4541 USDT |
0.4434 USDT |
0.4626 USDT |
0.4613 USDT |
| 2025-04-27 |
0.4583 USDT |
112,540.9682 KAVA |
0.4639 USDT |
0.4478 USDT |
0.4666 USDT |
0.4581 USDT |
| 2025-04-26 |
0.4657 USDT |
99,032.4602 KAVA |
0.4666 USDT |
0.4514 USDT |
0.4800 USDT |
0.4632 USDT |
| 2025-04-25 |
0.4624 USDT |
251,652.0617 KAVA |
0.4532 USDT |
0.4460 USDT |
0.4695 USDT |
0.4644 USDT |
| 2025-04-24 |
0.4394 USDT |
130,941.1793 KAVA |
0.4424 USDT |
0.4305 USDT |
0.4514 USDT |
0.4514 USDT |
| 2025-04-23 |
0.4464 USDT |
214,786.6625 KAVA |
0.4405 USDT |
0.4385 USDT |
0.4567 USDT |
0.4416 USDT |
| 2025-04-22 |
0.4212 USDT |
130,508.3578 KAVA |
0.4105 USDT |
0.4088 USDT |
0.4320 USDT |
0.4320 USDT |
| 2025-04-21 |
0.4198 USDT |
85,231.9370 KAVA |
0.4145 USDT |
0.4112 USDT |
0.4266 USDT |
0.4124 USDT |
| 2025-04-20 |
0.4144 USDT |
86,173.6196 KAVA |
0.4185 USDT |
0.4094 USDT |
0.4245 USDT |
0.4162 USDT |
| 2025-04-19 |
0.4198 USDT |
10,299.4934 KAVA |
0.4206 USDT |
0.4172 USDT |
0.4212 USDT |
0.4188 USDT |
| 2025-04-18 |
0.4255 USDT |
186,603.8609 KAVA |
0.4323 USDT |
0.4220 USDT |
0.4326 USDT |
0.4263 USDT |
| 2025-04-17 |
0.4318 USDT |
108,330.6224 KAVA |
0.4248 USDT |
0.4246 USDT |
0.4376 USDT |
0.4290 USDT |
| 2025-04-16 |
0.4220 USDT |
37,500.2344 KAVA |
0.4244 USDT |
0.4183 USDT |
0.4264 USDT |
0.4244 USDT |
| 2025-04-15 |
0.4233 USDT |
105,616.1234 KAVA |
0.4205 USDT |
0.4155 USDT |
0.4275 USDT |
0.4256 USDT |
| 2025-04-14 |
0.4215 USDT |
39,352.8232 KAVA |
0.4198 USDT |
0.4180 USDT |
0.4260 USDT |
0.4197 USDT |
| 2025-04-13 |
0.4279 USDT |
84,714.7898 KAVA |
0.4299 USDT |
0.4191 USDT |
0.4408 USDT |
0.4254 USDT |
| 2025-04-12 |
0.4254 USDT |
104,134.1497 KAVA |
0.4260 USDT |
0.4177 USDT |
0.4340 USDT |
0.4292 USDT |
| 2025-04-11 |
0.4179 USDT |
263,367.6708 KAVA |
0.4120 USDT |
0.4048 USDT |
0.4277 USDT |
0.4218 USDT |
| 2025-04-10 |
0.4179 USDT |
244,179.7469 KAVA |
0.4352 USDT |
0.4048 USDT |
0.4406 USDT |
0.4084 USDT |
| 2025-04-09 |
0.4168 USDT |
607,584.5024 KAVA |
0.4071 USDT |
0.4005 USDT |
0.4369 USDT |
0.4345 USDT |
| 2025-04-08 |
0.4114 USDT |
568,811.1481 KAVA |
0.4248 USDT |
0.4002 USDT |
0.4281 USDT |
0.4070 USDT |
| 2025-04-07 |
0.4099 USDT |
952,761.4217 KAVA |
0.4046 USDT |
0.3922 USDT |
0.4377 USDT |
0.4190 USDT |
| 2025-04-06 |
0.4004 USDT |
201,935.3979 KAVA |
0.3996 USDT |
0.3949 USDT |
0.4064 USDT |
0.3969 USDT |
| 2025-04-05 |
0.4008 USDT |
216,234.0242 KAVA |
0.3974 USDT |
0.3953 USDT |
0.4104 USDT |
0.3983 USDT |
| 2025-04-04 |
0.3996 USDT |
531,209.0809 KAVA |
0.4072 USDT |
0.3934 USDT |
0.4086 USDT |
0.3963 USDT |
| 2025-04-03 |
0.4054 USDT |
793,078.1569 KAVA |
0.3926 USDT |
0.3910 USDT |
0.4157 USDT |
0.4073 USDT |
| 2025-04-02 |
0.3841 USDT |
2,143,957.7332 KAVA |
0.3864 USDT |
0.3526 USDT |
0.4076 USDT |
0.3897 USDT |
| 2025-04-01 |
0.4083 USDT |
1,392,056.1051 KAVA |
0.4355 USDT |
0.3860 USDT |
0.4428 USDT |
0.3870 USDT |
| 2025-03-31 |
0.4165 USDT |
168,865.9774 KAVA |
0.4196 USDT |
0.4046 USDT |
0.4273 USDT |
0.4223 USDT |