Identifier on Kucoin: KAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-17 |
0.5080 USDT |
357,235.1226 KAVA |
0.4940 USDT |
0.4939 USDT |
0.5133 USDT |
0.5063 USDT |
| 2025-01-16 |
0.4902 USDT |
261,257.4788 KAVA |
0.5001 USDT |
0.4804 USDT |
0.5050 USDT |
0.5028 USDT |
| 2025-01-15 |
0.4775 USDT |
416,028.5411 KAVA |
0.4722 USDT |
0.4594 USDT |
0.4923 USDT |
0.4848 USDT |
| 2025-01-14 |
0.4629 USDT |
234,115.5751 KAVA |
0.4567 USDT |
0.4501 USDT |
0.4748 USDT |
0.4748 USDT |
| 2025-01-13 |
0.4505 USDT |
596,984.6939 KAVA |
0.4818 USDT |
0.4245 USDT |
0.4945 USDT |
0.4613 USDT |
| 2025-01-12 |
0.4921 USDT |
632,146.0358 KAVA |
0.4963 USDT |
0.4814 USDT |
0.5033 USDT |
0.4877 USDT |
| 2025-01-11 |
0.4936 USDT |
487,909.5239 KAVA |
0.4999 USDT |
0.4859 USDT |
0.5080 USDT |
0.5014 USDT |
| 2025-01-10 |
0.5074 USDT |
666,931.3406 KAVA |
0.5057 USDT |
0.4819 USDT |
0.5213 USDT |
0.5014 USDT |
| 2025-01-09 |
0.5039 USDT |
566,829.8135 KAVA |
0.4999 USDT |
0.4903 USDT |
0.5244 USDT |
0.5037 USDT |
| 2025-01-08 |
0.4835 USDT |
217,054.3233 KAVA |
0.4983 USDT |
0.4683 USDT |
0.5071 USDT |
0.5035 USDT |
| 2025-01-07 |
0.5204 USDT |
790,474.8969 KAVA |
0.5522 USDT |
0.4964 USDT |
0.5522 USDT |
0.5000 USDT |
| 2025-01-06 |
0.5545 USDT |
230,159.5011 KAVA |
0.5592 USDT |
0.5414 USDT |
0.5730 USDT |
0.5633 USDT |
| 2025-01-05 |
0.5555 USDT |
722,280.1144 KAVA |
0.5521 USDT |
0.5405 USDT |
0.5819 USDT |
0.5518 USDT |
| 2025-01-04 |
0.5632 USDT |
883,666.8303 KAVA |
0.5235 USDT |
0.5172 USDT |
0.5943 USDT |
0.5474 USDT |
| 2025-01-03 |
0.4936 USDT |
952,254.6481 KAVA |
0.4769 USDT |
0.4706 USDT |
0.5319 USDT |
0.5286 USDT |
| 2025-01-02 |
0.4740 USDT |
248,535.7270 KAVA |
0.4644 USDT |
0.4629 USDT |
0.4820 USDT |
0.4712 USDT |
| 2025-01-01 |
0.4483 USDT |
91,749.4909 KAVA |
0.4470 USDT |
0.4363 USDT |
0.4623 USDT |
0.4597 USDT |
| 2024-12-31 |
0.4563 USDT |
168,270.3930 KAVA |
0.4579 USDT |
0.4468 USDT |
0.4679 USDT |
0.4482 USDT |
| 2024-12-30 |
0.4672 USDT |
182,891.9273 KAVA |
0.4670 USDT |
0.4500 USDT |
0.4850 USDT |
0.4582 USDT |
| 2024-12-29 |
0.4769 USDT |
112,152.5443 KAVA |
0.4832 USDT |
0.4668 USDT |
0.4859 USDT |
0.4688 USDT |
| 2024-12-28 |
0.4697 USDT |
199,371.6801 KAVA |
0.4556 USDT |
0.4550 USDT |
0.4834 USDT |
0.4778 USDT |
| 2024-12-27 |
0.4593 USDT |
132,413.3229 KAVA |
0.4462 USDT |
0.4426 USDT |
0.4756 USDT |
0.4566 USDT |
| 2024-12-26 |
0.4514 USDT |
220,621.0488 KAVA |
0.4776 USDT |
0.4385 USDT |
0.4805 USDT |
0.4430 USDT |
| 2024-12-25 |
0.4804 USDT |
150,989.2884 KAVA |
0.4839 USDT |
0.4711 USDT |
0.4902 USDT |
0.4743 USDT |
| 2024-12-24 |
0.4527 USDT |
406,816.8334 KAVA |
0.4538 USDT |
0.4410 USDT |
0.4826 USDT |
0.4746 USDT |
| 2024-12-23 |
0.4315 USDT |
324,496.2606 KAVA |
0.4264 USDT |
0.4144 USDT |
0.4450 USDT |
0.4339 USDT |
| 2024-12-22 |
0.4275 USDT |
321,107.1796 KAVA |
0.4201 USDT |
0.4093 USDT |
0.4416 USDT |
0.4274 USDT |
| 2024-12-21 |
0.4347 USDT |
697,599.3283 KAVA |
0.4376 USDT |
0.4146 USDT |
0.4686 USDT |
0.4247 USDT |
| 2024-12-20 |
0.4046 USDT |
577,518.0811 KAVA |
0.4206 USDT |
0.3718 USDT |
0.4423 USDT |
0.4405 USDT |
| 2024-12-19 |
0.4407 USDT |
775,369.7219 KAVA |
0.4629 USDT |
0.4093 USDT |
0.4750 USDT |
0.4250 USDT |
| 2024-12-18 |
0.4921 USDT |
866,089.5175 KAVA |
0.5279 USDT |
0.4567 USDT |
0.5304 USDT |
0.4667 USDT |
| 2024-12-17 |
0.5477 USDT |
304,357.3267 KAVA |
0.5614 USDT |
0.5294 USDT |
0.5614 USDT |
0.5416 USDT |
| 2024-12-16 |
0.5604 USDT |
190,371.6632 KAVA |
0.5696 USDT |
0.5407 USDT |
0.5813 USDT |
0.5718 USDT |
| 2024-12-15 |
0.5590 USDT |
230,596.2089 KAVA |
0.5543 USDT |
0.5424 USDT |
0.5741 USDT |
0.5632 USDT |
| 2024-12-14 |
0.5738 USDT |
214,525.2707 KAVA |
0.5858 USDT |
0.5420 USDT |
0.5953 USDT |
0.5493 USDT |
| 2024-12-13 |
0.5794 USDT |
1,023,469.6985 KAVA |
0.5932 USDT |
0.5676 USDT |
0.5962 USDT |
0.5833 USDT |
| 2024-12-12 |
0.5927 USDT |
1,114,910.2142 KAVA |
0.5806 USDT |
0.5756 USDT |
0.6156 USDT |
0.5982 USDT |
| 2024-12-11 |
0.5513 USDT |
327,495.0336 KAVA |
0.5382 USDT |
0.5137 USDT |
0.5856 USDT |
0.5749 USDT |
| 2024-12-10 |
0.5426 USDT |
356,943.7244 KAVA |
0.5680 USDT |
0.5021 USDT |
0.5785 USDT |
0.5073 USDT |
| 2024-12-09 |
0.6610 USDT |
394,269.8781 KAVA |
0.7141 USDT |
0.6261 USDT |
0.7147 USDT |
0.6436 USDT |
| 2024-12-08 |
0.7005 USDT |
343,621.8746 KAVA |
0.7064 USDT |
0.6802 USDT |
0.7134 USDT |
0.7102 USDT |
| 2024-12-07 |
0.7104 USDT |
510,236.7887 KAVA |
0.7138 USDT |
0.6942 USDT |
0.7218 USDT |
0.7084 USDT |
| 2024-12-06 |
0.7150 USDT |
405,047.9418 KAVA |
0.7140 USDT |
0.6890 USDT |
0.7421 USDT |
0.7206 USDT |
| 2024-12-05 |
0.6997 USDT |
524,776.4483 KAVA |
0.7080 USDT |
0.6649 USDT |
0.7265 USDT |
0.7265 USDT |
| 2024-12-04 |
0.7112 USDT |
917,359.0007 KAVA |
0.6952 USDT |
0.6678 USDT |
0.7413 USDT |
0.7153 USDT |
| 2024-12-03 |
0.6574 USDT |
891,635.8730 KAVA |
0.6291 USDT |
0.6048 USDT |
0.7064 USDT |
0.6422 USDT |
| 2024-12-02 |
0.5888 USDT |
684,975.3643 KAVA |
0.6103 USDT |
0.5600 USDT |
0.6169 USDT |
0.5930 USDT |
| 2024-12-01 |
0.6010 USDT |
259,847.3461 KAVA |
0.6113 USDT |
0.5825 USDT |
0.6225 USDT |
0.6113 USDT |
| 2024-11-30 |
0.6053 USDT |
408,446.5880 KAVA |
0.6000 USDT |
0.5896 USDT |
0.6200 USDT |
0.6150 USDT |
| 2024-11-29 |
0.5658 USDT |
306,501.1446 KAVA |
0.5504 USDT |
0.5314 USDT |
0.6026 USDT |
0.5965 USDT |