Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.4244 USDT |
64,013.2399 KAVA |
0.4318 USDT |
0.4035 USDT |
0.4376 USDT |
0.4155 USDT |
| 2025-07-22 |
0.4265 USDT |
212,136.1514 KAVA |
0.4373 USDT |
0.4160 USDT |
0.4415 USDT |
0.4250 USDT |
| 2025-07-21 |
0.4355 USDT |
153,613.6126 KAVA |
0.4303 USDT |
0.4256 USDT |
0.4456 USDT |
0.4340 USDT |
| 2025-07-20 |
0.4284 USDT |
148,777.1067 KAVA |
0.4248 USDT |
0.4211 USDT |
0.4356 USDT |
0.4303 USDT |
| 2025-07-19 |
0.4199 USDT |
32,829.0512 KAVA |
0.4205 USDT |
0.4138 USDT |
0.4263 USDT |
0.4231 USDT |
| 2025-07-18 |
0.4364 USDT |
145,679.1022 KAVA |
0.4374 USDT |
0.4154 USDT |
0.4499 USDT |
0.4213 USDT |
| 2025-07-17 |
0.4341 USDT |
33,167.9109 KAVA |
0.4342 USDT |
0.4276 USDT |
0.4413 USDT |
0.4388 USDT |
| 2025-07-16 |
0.4300 USDT |
88,110.6734 KAVA |
0.4302 USDT |
0.4256 USDT |
0.4345 USDT |
0.4300 USDT |
| 2025-07-15 |
0.4214 USDT |
42,724.8218 KAVA |
0.4298 USDT |
0.4152 USDT |
0.4330 USDT |
0.4205 USDT |
| 2025-07-14 |
0.4379 USDT |
129,832.3538 KAVA |
0.4304 USDT |
0.4226 USDT |
0.4467 USDT |
0.4286 USDT |
| 2025-07-13 |
0.4257 USDT |
182,323.4976 KAVA |
0.4293 USDT |
0.4118 USDT |
0.4406 USDT |
0.4368 USDT |
| 2025-07-12 |
0.4243 USDT |
194,285.4376 KAVA |
0.4164 USDT |
0.4127 USDT |
0.4352 USDT |
0.4214 USDT |
| 2025-07-11 |
0.4211 USDT |
290,042.2282 KAVA |
0.4142 USDT |
0.4100 USDT |
0.4339 USDT |
0.4228 USDT |
| 2025-07-10 |
0.4041 USDT |
27,129.5636 KAVA |
0.4031 USDT |
0.3999 USDT |
0.4106 USDT |
0.4071 USDT |
| 2025-07-09 |
0.3993 USDT |
3,357.5915 KAVA |
0.3998 USDT |
0.3962 USDT |
0.4024 USDT |
0.3992 USDT |
| 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 |