Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.6391 USDT |
238,575.3054 KAVA |
0.6321 USDT |
0.6311 USDT |
0.6329 USDT |
0.6392 USDT |
| 2023-09-30 |
0.6291 USDT |
274,636.9700 KAVA |
0.6305 USDT |
0.6262 USDT |
0.6279 USDT |
0.6315 USDT |
| 2023-09-29 |
0.6294 USDT |
344,439.0879 KAVA |
0.6289 USDT |
0.6250 USDT |
0.6255 USDT |
0.6255 USDT |
| 2023-09-28 |
0.6203 USDT |
334,689.7740 KAVA |
0.6132 USDT |
0.6104 USDT |
0.6143 USDT |
0.6265 USDT |
| 2023-09-27 |
0.6252 USDT |
196,944.6950 KAVA |
0.6243 USDT |
0.6142 USDT |
0.6174 USDT |
0.6174 USDT |
| 2023-09-26 |
0.6235 USDT |
237,039.1883 KAVA |
0.6263 USDT |
0.6174 USDT |
0.6211 USDT |
0.6228 USDT |
| 2023-09-25 |
0.6253 USDT |
237,094.9489 KAVA |
0.6156 USDT |
0.6100 USDT |
0.6182 USDT |
0.6263 USDT |
| 2023-09-24 |
0.6245 USDT |
19,803.0988 KAVA |
0.6293 USDT |
0.6167 USDT |
0.6195 USDT |
0.6228 USDT |
| 2023-09-23 |
0.6305 USDT |
90,596.4874 KAVA |
0.6292 USDT |
0.6243 USDT |
0.6261 USDT |
0.6262 USDT |
| 2023-09-22 |
0.6245 USDT |
122,911.5600 KAVA |
0.6231 USDT |
0.6170 USDT |
0.6200 USDT |
0.6276 USDT |
| 2023-09-21 |
0.6253 USDT |
273,648.4744 KAVA |
0.6317 USDT |
0.6116 USDT |
0.6169 USDT |
0.6209 USDT |
| 2023-09-20 |
0.6287 USDT |
301,350.2606 KAVA |
0.6376 USDT |
0.6203 USDT |
0.6249 USDT |
0.6223 USDT |
| 2023-09-19 |
0.6344 USDT |
351,151.5625 KAVA |
0.6301 USDT |
0.6201 USDT |
0.6244 USDT |
0.6393 USDT |
| 2023-09-18 |
0.6321 USDT |
233,844.0331 KAVA |
0.6214 USDT |
0.6113 USDT |
0.6170 USDT |
0.6372 USDT |
| 2023-09-17 |
0.6470 USDT |
142,016.7461 KAVA |
0.6780 USDT |
0.6300 USDT |
0.6339 USDT |
0.6320 USDT |
| 2023-09-16 |
0.6667 USDT |
333,429.5064 KAVA |
0.6316 USDT |
0.6316 USDT |
0.6532 USDT |
0.6817 USDT |
| 2023-09-15 |
0.6283 USDT |
142,641.5528 KAVA |
0.6305 USDT |
0.6187 USDT |
0.6228 USDT |
0.6364 USDT |
| 2023-09-14 |
0.6227 USDT |
148,202.5305 KAVA |
0.6181 USDT |
0.6144 USDT |
0.6189 USDT |
0.6272 USDT |
| 2023-09-13 |
0.6148 USDT |
269,057.6550 KAVA |
0.6094 USDT |
0.6051 USDT |
0.6094 USDT |
0.6177 USDT |
| 2023-09-12 |
0.6145 USDT |
256,620.5203 KAVA |
0.6064 USDT |
0.6037 USDT |
0.6093 USDT |
0.6129 USDT |
| 2023-09-11 |
0.6238 USDT |
179,258.2831 KAVA |
0.6448 USDT |
0.6070 USDT |
0.6115 USDT |
0.6099 USDT |
| 2023-09-10 |
0.6508 USDT |
161,838.8757 KAVA |
0.6724 USDT |
0.6328 USDT |
0.6371 USDT |
0.6446 USDT |
| 2023-09-09 |
0.6704 USDT |
93,906.6972 KAVA |
0.6690 USDT |
0.6652 USDT |
0.6675 USDT |
0.6729 USDT |
| 2023-09-08 |
0.6655 USDT |
183,877.6548 KAVA |
0.6725 USDT |
0.6540 USDT |
0.6604 USDT |
0.6696 USDT |
| 2023-09-07 |
0.6702 USDT |
210,613.4894 KAVA |
0.6583 USDT |
0.6549 USDT |
0.6594 USDT |
0.6739 USDT |
| 2023-09-06 |
0.6609 USDT |
266,300.1267 KAVA |
0.6568 USDT |
0.6502 USDT |
0.6517 USDT |
0.6596 USDT |
| 2023-09-05 |
0.6552 USDT |
246,398.8082 KAVA |
0.6511 USDT |
0.6444 USDT |
0.6477 USDT |
0.6583 USDT |
| 2023-09-04 |
0.6419 USDT |
147,150.5038 KAVA |
0.6419 USDT |
0.6321 USDT |
0.6372 USDT |
0.6386 USDT |
| 2023-09-03 |
0.6461 USDT |
243,049.9377 KAVA |
0.6499 USDT |
0.6362 USDT |
0.6403 USDT |
0.6438 USDT |
| 2023-09-02 |
0.6512 USDT |
305,997.7525 KAVA |
0.6539 USDT |
0.6441 USDT |
0.6481 USDT |
0.6482 USDT |
| 2023-09-01 |
0.6607 USDT |
568,555.2325 KAVA |
0.6571 USDT |
0.6460 USDT |
0.6542 USDT |
0.6586 USDT |
| 2023-08-31 |
0.6870 USDT |
150,211.7828 KAVA |
0.6971 USDT |
0.6752 USDT |
0.6851 USDT |
0.6779 USDT |
| 2023-08-30 |
0.7023 USDT |
252,001.2147 KAVA |
0.7116 USDT |
0.6943 USDT |
0.6985 USDT |
0.6966 USDT |
| 2023-08-29 |
0.6958 USDT |
444,594.8398 KAVA |
0.6894 USDT |
0.6763 USDT |
0.6798 USDT |
0.7056 USDT |
| 2023-08-28 |
0.6740 USDT |
246,514.3359 KAVA |
0.6814 USDT |
0.6610 USDT |
0.6674 USDT |
0.6742 USDT |
| 2023-08-27 |
0.6801 USDT |
215,656.9788 KAVA |
0.6819 USDT |
0.6746 USDT |
0.6768 USDT |
0.6786 USDT |
| 2023-08-26 |
0.6853 USDT |
209,584.4096 KAVA |
0.6843 USDT |
0.6771 USDT |
0.6826 USDT |
0.6851 USDT |
| 2023-08-25 |
0.6815 USDT |
261,854.1055 KAVA |
0.6971 USDT |
0.6728 USDT |
0.6773 USDT |
0.6789 USDT |
| 2023-08-24 |
0.7016 USDT |
255,212.6244 KAVA |
0.7004 USDT |
0.6940 USDT |
0.6986 USDT |
0.6992 USDT |
| 2023-08-23 |
0.6938 USDT |
316,204.7473 KAVA |
0.6857 USDT |
0.6832 USDT |
0.6893 USDT |
0.7000 USDT |
| 2023-08-22 |
0.6887 USDT |
339,120.5599 KAVA |
0.6962 USDT |
0.6630 USDT |
0.6712 USDT |
0.6712 USDT |
| 2023-08-21 |
0.7115 USDT |
366,847.6814 KAVA |
0.7091 USDT |
0.6895 USDT |
0.7007 USDT |
0.7050 USDT |
| 2023-08-20 |
0.7058 USDT |
287,087.6137 KAVA |
0.7043 USDT |
0.6959 USDT |
0.6997 USDT |
0.7135 USDT |
| 2023-08-19 |
0.6991 USDT |
400,144.4954 KAVA |
0.6966 USDT |
0.6862 USDT |
0.6923 USDT |
0.6979 USDT |
| 2023-08-18 |
0.6954 USDT |
662,936.2068 KAVA |
0.6676 USDT |
0.6641 USDT |
0.6877 USDT |
0.6932 USDT |
| 2023-08-17 |
0.7540 USDT |
334,127.7246 KAVA |
0.7271 USDT |
0.7195 USDT |
0.7288 USDT |
0.7370 USDT |
| 2023-08-16 |
0.7515 USDT |
295,302.3581 KAVA |
0.7882 USDT |
0.7113 USDT |
0.7212 USDT |
0.7212 USDT |
| 2023-08-15 |
0.8111 USDT |
250,774.6645 KAVA |
0.8298 USDT |
0.7595 USDT |
0.7823 USDT |
0.7817 USDT |
| 2023-08-14 |
0.8311 USDT |
170,124.1303 KAVA |
0.8257 USDT |
0.8180 USDT |
0.8255 USDT |
0.8331 USDT |
| 2023-08-13 |
0.8389 USDT |
188,098.1785 KAVA |
0.8372 USDT |
0.8321 USDT |
0.8338 USDT |
0.8329 USDT |