Identifier on ZB.com: kava_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
24.6173 QC |
188,046.9200 KAVA |
24.5805 QC |
23.7778 QC |
24.3112 QC |
24.4156 QC |
| 2022-03-01 |
24.7200 QC |
31,613.9200 KAVA |
24.7038 QC |
24.5446 QC |
24.6424 QC |
24.6195 QC |
| 2022-02-28 |
23.1558 QC |
90,103.3000 KAVA |
22.6607 QC |
22.5757 QC |
22.9858 QC |
23.3307 QC |
| 2022-02-27 |
21.7854 QC |
49,653.5400 KAVA |
22.4646 QC |
21.3416 QC |
21.7747 QC |
21.7991 QC |
| 2022-02-26 |
22.5510 QC |
11,315.7600 KAVA |
22.2364 QC |
22.2364 QC |
22.5106 QC |
22.7111 QC |
| 2022-02-25 |
21.8371 QC |
10,107.4500 KAVA |
21.7421 QC |
21.6515 QC |
21.8518 QC |
22.0027 QC |
| 2022-02-24 |
21.8675 QC |
56,488.1000 KAVA |
21.5935 QC |
21.2741 QC |
21.9557 QC |
22.0489 QC |
| 2022-02-23 |
22.0673 QC |
41,837.5000 KAVA |
22.2276 QC |
21.8267 QC |
22.0991 QC |
21.8853 QC |
| 2022-02-22 |
21.6263 QC |
62,164.4700 KAVA |
21.7288 QC |
21.5216 QC |
21.6845 QC |
21.9804 QC |
| 2022-02-21 |
21.9515 QC |
36,408.2000 KAVA |
22.1734 QC |
21.5448 QC |
21.9414 QC |
21.7829 QC |
| 2022-02-20 |
22.9973 QC |
1,020.5300 KAVA |
23.0828 QC |
22.7471 QC |
23.0828 QC |
23.2550 QC |
| 2022-02-19 |
24.1606 QC |
6,088.4400 KAVA |
24.2548 QC |
24.0138 QC |
24.2315 QC |
24.1051 QC |
| 2022-02-18 |
23.1774 QC |
9,536.0000 KAVA |
23.2959 QC |
22.8798 QC |
23.1861 QC |
22.9776 QC |
| 2022-02-17 |
24.0285 QC |
16,614.9200 KAVA |
24.5291 QC |
23.5569 QC |
23.8890 QC |
23.8287 QC |
| 2022-02-16 |
25.4696 QC |
16,287.1000 KAVA |
25.0639 QC |
25.0639 QC |
25.4869 QC |
25.3956 QC |
| 2022-02-15 |
23.8833 QC |
11,831.6200 KAVA |
23.8246 QC |
23.7691 QC |
23.9772 QC |
24.0322 QC |
| 2022-02-14 |
22.6156 QC |
15,351.7300 KAVA |
22.8472 QC |
22.3342 QC |
22.6347 QC |
22.7847 QC |
| 2022-02-13 |
22.3141 QC |
21,795.5800 KAVA |
22.1099 QC |
21.9489 QC |
22.3617 QC |
22.5431 QC |
| 2022-02-12 |
22.9943 QC |
22,968.4300 KAVA |
23.1945 QC |
22.6325 QC |
23.0071 QC |
23.0000 QC |
| 2022-02-11 |
24.0471 QC |
47,384.9400 KAVA |
24.5516 QC |
23.1706 QC |
23.5934 QC |
23.2106 QC |
| 2022-02-10 |
25.5765 QC |
39,595.3400 KAVA |
25.8974 QC |
25.2718 QC |
25.6028 QC |
25.6244 QC |
| 2022-02-09 |
26.0753 QC |
16,665.4100 KAVA |
25.8698 QC |
25.7337 QC |
25.9002 QC |
26.1203 QC |
| 2022-02-08 |
25.7860 QC |
10,141.5100 KAVA |
25.5756 QC |
25.3912 QC |
25.7312 QC |
26.2250 QC |
| 2022-02-07 |
27.0185 QC |
10,261.3500 KAVA |
27.0096 QC |
26.7483 QC |
27.0789 QC |
27.0074 QC |
| 2022-02-06 |
25.3631 QC |
12,050.2300 KAVA |
25.1764 QC |
25.1672 QC |
25.4779 QC |
25.5226 QC |
| 2022-02-05 |
25.3688 QC |
22,345.4700 KAVA |
24.8900 QC |
24.8562 QC |
25.5155 QC |
25.6143 QC |
| 2022-02-04 |
24.7794 QC |
11,868.2400 KAVA |
24.9832 QC |
24.3976 QC |
24.5376 QC |
24.4225 QC |
| 2022-02-03 |
22.5603 QC |
12,655.8400 KAVA |
22.5861 QC |
22.2692 QC |
22.5998 QC |
22.6471 QC |
| 2022-02-02 |
22.0963 QC |
17,051.4100 KAVA |
22.4054 QC |
21.5293 QC |
21.9821 QC |
21.8982 QC |
| 2022-02-01 |
22.4046 QC |
14,889.3900 KAVA |
22.5192 QC |
22.2835 QC |
22.5945 QC |
22.5404 QC |
| 2022-01-31 |
22.1228 QC |
5,870.4000 KAVA |
21.8869 QC |
21.8113 QC |
22.1503 QC |
22.5727 QC |
| 2022-01-30 |
22.7313 QC |
1,702.3100 KAVA |
22.7144 QC |
22.2405 QC |
22.2405 QC |
22.2405 QC |
| 2022-01-29 |
22.1841 QC |
18,372.7200 KAVA |
22.0409 QC |
22.0409 QC |
22.2854 QC |
22.2854 QC |
| 2022-01-28 |
21.6766 QC |
18,547.0600 KAVA |
21.5398 QC |
21.5102 QC |
21.8293 QC |
21.7793 QC |
| 2022-01-27 |
21.7518 QC |
25,315.5700 KAVA |
22.1467 QC |
21.0343 QC |
21.4376 QC |
21.3333 QC |
| 2022-01-26 |
22.1782 QC |
24,848.9600 KAVA |
22.7630 QC |
21.4387 QC |
21.7888 QC |
21.7490 QC |
| 2022-01-25 |
21.6286 QC |
18,468.4300 KAVA |
21.7916 QC |
21.3752 QC |
21.6132 QC |
21.7896 QC |
| 2022-01-24 |
21.9249 QC |
23,275.0200 KAVA |
22.0422 QC |
21.6857 QC |
22.0389 QC |
21.8884 QC |
| 2022-01-23 |
22.1228 QC |
17,677.0700 KAVA |
22.5962 QC |
21.7532 QC |
22.0873 QC |
21.9804 QC |
| 2022-01-22 |
22.2067 QC |
29,313.5200 KAVA |
21.6287 QC |
21.4210 QC |
22.5506 QC |
22.0507 QC |
| 2022-01-21 |
26.4900 QC |
43,856.3700 KAVA |
28.7718 QC |
25.2449 QC |
26.4297 QC |
26.1293 QC |
| 2022-01-20 |
28.9259 QC |
24,069.1500 KAVA |
30.1401 QC |
28.1145 QC |
28.8059 QC |
28.1966 QC |
| 2022-01-19 |
32.3061 QC |
9,610.3200 KAVA |
32.3119 QC |
32.1025 QC |
32.3337 QC |
32.1025 QC |
| 2022-01-18 |
34.5706 QC |
10,701.2400 KAVA |
34.0632 QC |
33.9959 QC |
34.9027 QC |
34.3619 QC |
| 2022-01-17 |
36.5231 QC |
10,268.2200 KAVA |
36.8689 QC |
35.9148 QC |
36.8100 QC |
36.6473 QC |
| 2022-01-16 |
37.3936 QC |
10,629.1700 KAVA |
37.2762 QC |
36.5503 QC |
37.3692 QC |
37.2740 QC |
| 2022-01-15 |
36.1976 QC |
24,957.8500 KAVA |
36.4256 QC |
35.7321 QC |
35.8697 QC |
35.8678 QC |
| 2022-01-14 |
34.8462 QC |
20,172.6700 KAVA |
34.0274 QC |
33.8831 QC |
34.7600 QC |
34.9849 QC |
| 2022-01-13 |
32.2453 QC |
12,841.9000 KAVA |
32.3997 QC |
31.8670 QC |
32.1242 QC |
32.0666 QC |
| 2022-01-12 |
34.2802 QC |
14,734.8200 KAVA |
34.3035 QC |
34.0011 QC |
34.1844 QC |
34.1105 QC |