Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.3240 USDT |
205,109.1093 KAVA |
0.3228 USDT |
0.3194 USDT |
0.3220 USDT |
0.3194 USDT |
| 2024-11-01 |
0.3247 USDT |
457,394.1032 KAVA |
0.3276 USDT |
0.3170 USDT |
0.3215 USDT |
0.3225 USDT |
| 2024-10-31 |
0.3356 USDT |
395,679.1745 KAVA |
0.3509 USDT |
0.3208 USDT |
0.3254 USDT |
0.3250 USDT |
| 2024-10-30 |
0.3508 USDT |
401,758.4828 KAVA |
0.3478 USDT |
0.3423 USDT |
0.3460 USDT |
0.3490 USDT |
| 2024-10-29 |
0.3377 USDT |
360,948.6451 KAVA |
0.3273 USDT |
0.3263 USDT |
0.3309 USDT |
0.3481 USDT |
| 2024-10-28 |
0.3251 USDT |
262,242.8728 KAVA |
0.3293 USDT |
0.3167 USDT |
0.3207 USDT |
0.3217 USDT |
| 2024-10-27 |
0.3262 USDT |
206,491.7048 KAVA |
0.3228 USDT |
0.3189 USDT |
0.3211 USDT |
0.3293 USDT |
| 2024-10-26 |
0.3247 USDT |
374,485.3629 KAVA |
0.3232 USDT |
0.3150 USDT |
0.3187 USDT |
0.3201 USDT |
| 2024-10-25 |
0.3474 USDT |
306,578.1512 KAVA |
0.3515 USDT |
0.3364 USDT |
0.3423 USDT |
0.3406 USDT |
| 2024-10-24 |
0.3475 USDT |
355,221.5232 KAVA |
0.3492 USDT |
0.3381 USDT |
0.3433 USDT |
0.3504 USDT |
| 2024-10-23 |
0.3531 USDT |
297,106.7215 KAVA |
0.3661 USDT |
0.3368 USDT |
0.3426 USDT |
0.3452 USDT |
| 2024-10-22 |
0.3647 USDT |
229,977.8736 KAVA |
0.3667 USDT |
0.3585 USDT |
0.3611 USDT |
0.3604 USDT |
| 2024-10-21 |
0.3737 USDT |
329,505.5385 KAVA |
0.3847 USDT |
0.3643 USDT |
0.3686 USDT |
0.3709 USDT |
| 2024-10-20 |
0.3783 USDT |
216,670.4122 KAVA |
0.3686 USDT |
0.3686 USDT |
0.3765 USDT |
0.3783 USDT |
| 2024-10-19 |
0.3690 USDT |
199,797.1528 KAVA |
0.3665 USDT |
0.3635 USDT |
0.3673 USDT |
0.3681 USDT |
| 2024-10-18 |
0.3617 USDT |
300,690.9421 KAVA |
0.3605 USDT |
0.3551 USDT |
0.3602 USDT |
0.3661 USDT |
| 2024-10-17 |
0.3598 USDT |
363,371.8652 KAVA |
0.3691 USDT |
0.3489 USDT |
0.3538 USDT |
0.3586 USDT |
| 2024-10-16 |
0.3725 USDT |
457,010.2147 KAVA |
0.3813 USDT |
0.3647 USDT |
0.3674 USDT |
0.3729 USDT |
| 2024-10-15 |
0.3628 USDT |
364,212.2158 KAVA |
0.3608 USDT |
0.3480 USDT |
0.3541 USDT |
0.3839 USDT |
| 2024-10-14 |
0.3498 USDT |
334,299.8860 KAVA |
0.3419 USDT |
0.3378 USDT |
0.3410 USDT |
0.3545 USDT |
| 2024-10-13 |
0.3417 USDT |
217,283.0869 KAVA |
0.3483 USDT |
0.3309 USDT |
0.3350 USDT |
0.3359 USDT |
| 2024-10-12 |
0.3486 USDT |
251,204.8569 KAVA |
0.3450 USDT |
0.3412 USDT |
0.3432 USDT |
0.3457 USDT |
| 2024-10-11 |
0.3403 USDT |
293,534.9754 KAVA |
0.3242 USDT |
0.3218 USDT |
0.3246 USDT |
0.3418 USDT |
| 2024-10-10 |
0.3316 USDT |
205,464.7106 KAVA |
0.3281 USDT |
0.3263 USDT |
0.3293 USDT |
0.3280 USDT |
| 2024-10-09 |
0.3328 USDT |
205,426.7115 KAVA |
0.3308 USDT |
0.3281 USDT |
0.3316 USDT |
0.3328 USDT |
| 2024-10-08 |
0.3366 USDT |
186,246.6616 KAVA |
0.3364 USDT |
0.3309 USDT |
0.3348 USDT |
0.3359 USDT |
| 2024-10-07 |
0.3454 USDT |
199,101.7944 KAVA |
0.3437 USDT |
0.3376 USDT |
0.3428 USDT |
0.3425 USDT |
| 2024-10-06 |
0.3344 USDT |
150,825.2814 KAVA |
0.3312 USDT |
0.3301 USDT |
0.3317 USDT |
0.3418 USDT |
| 2024-10-05 |
0.3362 USDT |
190,041.5864 KAVA |
0.3364 USDT |
0.3298 USDT |
0.3324 USDT |
0.3400 USDT |
| 2024-10-04 |
0.3214 USDT |
326,425.8720 KAVA |
0.3107 USDT |
0.3092 USDT |
0.3127 USDT |
0.3322 USDT |