Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4247 USDT |
240,993.3260 KAVA |
0.4205 USDT |
0.4095 USDT |
0.4182 USDT |
0.4253 USDT |
| 2024-12-21 |
0.4502 USDT |
228,138.1758 KAVA |
0.4382 USDT |
0.4364 USDT |
0.4419 USDT |
0.4549 USDT |
| 2024-12-20 |
0.4147 USDT |
759,343.3408 KAVA |
0.4203 USDT |
0.3721 USDT |
0.3955 USDT |
0.4403 USDT |
| 2024-12-19 |
0.4513 USDT |
602,051.5302 KAVA |
0.4631 USDT |
0.4100 USDT |
0.4233 USDT |
0.4236 USDT |
| 2024-12-18 |
0.5127 USDT |
289,796.0328 KAVA |
0.5272 USDT |
0.4996 USDT |
0.5086 USDT |
0.5063 USDT |
| 2024-12-17 |
0.5483 USDT |
344,555.7301 KAVA |
0.5613 USDT |
0.5226 USDT |
0.5284 USDT |
0.5226 USDT |
| 2024-12-16 |
0.5621 USDT |
345,038.9464 KAVA |
0.5690 USDT |
0.5408 USDT |
0.5475 USDT |
0.5671 USDT |
| 2024-12-15 |
0.5560 USDT |
171,471.2959 KAVA |
0.5547 USDT |
0.5427 USDT |
0.5506 USDT |
0.5701 USDT |
| 2024-12-14 |
0.5779 USDT |
216,655.8534 KAVA |
0.5858 USDT |
0.5506 USDT |
0.5601 USDT |
0.5544 USDT |
| 2024-12-13 |
0.5816 USDT |
278,927.9069 KAVA |
0.5927 USDT |
0.5697 USDT |
0.5778 USDT |
0.5816 USDT |
| 2024-12-12 |
0.6010 USDT |
524,077.1278 KAVA |
0.5820 USDT |
0.5759 USDT |
0.5864 USDT |
0.5853 USDT |
| 2024-12-11 |
0.5500 USDT |
400,391.7397 KAVA |
0.5395 USDT |
0.5146 USDT |
0.5297 USDT |
0.5803 USDT |
| 2024-12-10 |
0.5502 USDT |
572,557.5664 KAVA |
0.5681 USDT |
0.5208 USDT |
0.5410 USDT |
0.5399 USDT |
| 2024-12-09 |
0.6571 USDT |
322,307.3242 KAVA |
0.7134 USDT |
0.6268 USDT |
0.6359 USDT |
0.6344 USDT |
| 2024-12-08 |
0.7014 USDT |
293,091.5735 KAVA |
0.7086 USDT |
0.6810 USDT |
0.6933 USDT |
0.7119 USDT |
| 2024-12-07 |
0.7093 USDT |
194,840.7754 KAVA |
0.7162 USDT |
0.6936 USDT |
0.7098 USDT |
0.7120 USDT |
| 2024-12-06 |
0.7187 USDT |
318,626.2891 KAVA |
0.7140 USDT |
0.6904 USDT |
0.7124 USDT |
0.7258 USDT |
| 2024-12-05 |
0.7118 USDT |
499,373.8892 KAVA |
0.7073 USDT |
0.6657 USDT |
0.6950 USDT |
0.7197 USDT |
| 2024-12-04 |
0.7099 USDT |
428,075.6213 KAVA |
0.6955 USDT |
0.6674 USDT |
0.6956 USDT |
0.7148 USDT |
| 2024-12-03 |
0.6526 USDT |
558,461.4732 KAVA |
0.6290 USDT |
0.6046 USDT |
0.6368 USDT |
0.6779 USDT |
| 2024-12-02 |
0.5930 USDT |
363,378.9865 KAVA |
0.6107 USDT |
0.5640 USDT |
0.5766 USDT |
0.5917 USDT |
| 2024-12-01 |
0.5994 USDT |
169,018.7110 KAVA |
0.6118 USDT |
0.5855 USDT |
0.5987 USDT |
0.6128 USDT |
| 2024-11-30 |
0.6056 USDT |
321,934.3004 KAVA |
0.6015 USDT |
0.5896 USDT |
0.5961 USDT |
0.6141 USDT |
| 2024-11-29 |
0.5595 USDT |
316,057.8884 KAVA |
0.5514 USDT |
0.5332 USDT |
0.5386 USDT |
0.6004 USDT |
| 2024-11-28 |
0.5416 USDT |
309,930.9248 KAVA |
0.5571 USDT |
0.5276 USDT |
0.5372 USDT |
0.5454 USDT |
| 2024-11-27 |
0.5254 USDT |
206,912.0558 KAVA |
0.5300 USDT |
0.5160 USDT |
0.5238 USDT |
0.5278 USDT |
| 2024-11-26 |
0.5280 USDT |
236,983.0343 KAVA |
0.5132 USDT |
0.4898 USDT |
0.5081 USDT |
0.4908 USDT |
| 2024-11-25 |
0.5342 USDT |
325,890.6136 KAVA |
0.5318 USDT |
0.5100 USDT |
0.5263 USDT |
0.5363 USDT |
| 2024-11-24 |
0.5212 USDT |
385,063.2347 KAVA |
0.5075 USDT |
0.4852 USDT |
0.5030 USDT |
0.5096 USDT |
| 2024-11-23 |
0.4951 USDT |
438,986.4103 KAVA |
0.4803 USDT |
0.4724 USDT |
0.4841 USDT |
0.4968 USDT |
| 2024-11-22 |
0.4594 USDT |
262,650.5571 KAVA |
0.4631 USDT |
0.4437 USDT |
0.4495 USDT |
0.4462 USDT |
| 2024-11-21 |
0.4499 USDT |
280,870.2953 KAVA |
0.4380 USDT |
0.4266 USDT |
0.4445 USDT |
0.4506 USDT |
| 2024-11-20 |
0.4503 USDT |
260,317.3731 KAVA |
0.4616 USDT |
0.4376 USDT |
0.4485 USDT |
0.4506 USDT |
| 2024-11-19 |
0.4751 USDT |
445,427.4057 KAVA |
0.4743 USDT |
0.4573 USDT |
0.4654 USDT |
0.4600 USDT |
| 2024-11-18 |
0.4589 USDT |
273,165.5297 KAVA |
0.4484 USDT |
0.4346 USDT |
0.4484 USDT |
0.4594 USDT |
| 2024-11-17 |
0.4485 USDT |
503,486.0865 KAVA |
0.4249 USDT |
0.4130 USDT |
0.4272 USDT |
0.4531 USDT |
| 2024-11-16 |
0.4099 USDT |
461,925.7147 KAVA |
0.3994 USDT |
0.3958 USDT |
0.4006 USDT |
0.4232 USDT |
| 2024-11-15 |
0.3835 USDT |
567,936.1168 KAVA |
0.3792 USDT |
0.3670 USDT |
0.3760 USDT |
0.3988 USDT |
| 2024-11-14 |
0.3946 USDT |
455,612.3446 KAVA |
0.3887 USDT |
0.3754 USDT |
0.3852 USDT |
0.3954 USDT |
| 2024-11-13 |
0.3999 USDT |
497,385.0967 KAVA |
0.4086 USDT |
0.3815 USDT |
0.3906 USDT |
0.3900 USDT |
| 2024-11-12 |
0.4157 USDT |
381,279.2381 KAVA |
0.4012 USDT |
0.3865 USDT |
0.4019 USDT |
0.4051 USDT |
| 2024-11-11 |
0.3807 USDT |
533,452.8146 KAVA |
0.3752 USDT |
0.3641 USDT |
0.3728 USDT |
0.3957 USDT |
| 2024-11-10 |
0.3601 USDT |
125,887.9635 KAVA |
0.3579 USDT |
0.3529 USDT |
0.3572 USDT |
0.3635 USDT |
| 2024-11-09 |
0.3493 USDT |
314,344.5996 KAVA |
0.3438 USDT |
0.3423 USDT |
0.3470 USDT |
0.3477 USDT |
| 2024-11-08 |
0.3407 USDT |
444,642.7383 KAVA |
0.3424 USDT |
0.3336 USDT |
0.3371 USDT |
0.3421 USDT |
| 2024-11-07 |
0.3419 USDT |
509,928.3203 KAVA |
0.3429 USDT |
0.3277 USDT |
0.3364 USDT |
0.3418 USDT |
| 2024-11-06 |
0.3293 USDT |
307,867.2565 KAVA |
0.3120 USDT |
0.3116 USDT |
0.3195 USDT |
0.3339 USDT |
| 2024-11-05 |
0.3051 USDT |
434,873.1981 KAVA |
0.2944 USDT |
0.2944 USDT |
0.2995 USDT |
0.3117 USDT |
| 2024-11-04 |
0.3044 USDT |
331,963.0838 KAVA |
0.3052 USDT |
0.2953 USDT |
0.3001 USDT |
0.2983 USDT |
| 2024-11-03 |
0.3069 USDT |
266,102.3164 KAVA |
0.3192 USDT |
0.2926 USDT |
0.2991 USDT |
0.3010 USDT |