Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-12 |
0.8349 USDT |
114,811.3800 KAVA |
0.8275 USDT |
0.8266 USDT |
0.8306 USDT |
0.8388 USDT |
| 2023-08-11 |
0.8250 USDT |
231,433.3261 KAVA |
0.8270 USDT |
0.8176 USDT |
0.8217 USDT |
0.8264 USDT |
| 2023-08-10 |
0.8297 USDT |
226,048.9700 KAVA |
0.8295 USDT |
0.8246 USDT |
0.8273 USDT |
0.8294 USDT |
| 2023-08-09 |
0.8296 USDT |
158,619.8701 KAVA |
0.8326 USDT |
0.8229 USDT |
0.8245 USDT |
0.8245 USDT |
| 2023-08-08 |
0.8277 USDT |
262,112.7771 KAVA |
0.8268 USDT |
0.8180 USDT |
0.8228 USDT |
0.8368 USDT |
| 2023-08-07 |
0.8315 USDT |
200,430.5572 KAVA |
0.8365 USDT |
0.8067 USDT |
0.8153 USDT |
0.8205 USDT |
| 2023-08-06 |
0.8375 USDT |
299,297.5689 KAVA |
0.8337 USDT |
0.8313 USDT |
0.8351 USDT |
0.8384 USDT |
| 2023-08-05 |
0.8348 USDT |
216,932.2411 KAVA |
0.8483 USDT |
0.8222 USDT |
0.8282 USDT |
0.8300 USDT |
| 2023-08-04 |
0.8435 USDT |
201,361.8275 KAVA |
0.8542 USDT |
0.8299 USDT |
0.8348 USDT |
0.8452 USDT |
| 2023-08-03 |
0.8623 USDT |
225,598.8124 KAVA |
0.8646 USDT |
0.8493 USDT |
0.8551 USDT |
0.8661 USDT |
| 2023-08-02 |
0.8620 USDT |
243,942.3813 KAVA |
0.8676 USDT |
0.8469 USDT |
0.8534 USDT |
0.8612 USDT |
| 2023-08-01 |
0.8563 USDT |
240,294.1525 KAVA |
0.8683 USDT |
0.8451 USDT |
0.8512 USDT |
0.8610 USDT |
| 2023-07-31 |
0.8757 USDT |
175,711.3587 KAVA |
0.8725 USDT |
0.8682 USDT |
0.8712 USDT |
0.8710 USDT |
| 2023-07-30 |
0.8813 USDT |
225,731.9557 KAVA |
0.8911 USDT |
0.8621 USDT |
0.8685 USDT |
0.8721 USDT |
| 2023-07-29 |
0.8791 USDT |
136,035.4818 KAVA |
0.8818 USDT |
0.8731 USDT |
0.8753 USDT |
0.8850 USDT |
| 2023-07-28 |
0.8794 USDT |
209,580.9046 KAVA |
0.8901 USDT |
0.8674 USDT |
0.8729 USDT |
0.8793 USDT |
| 2023-07-27 |
0.8879 USDT |
271,295.5100 KAVA |
0.8738 USDT |
0.8644 USDT |
0.8734 USDT |
0.8906 USDT |
| 2023-07-26 |
0.8691 USDT |
279,722.0918 KAVA |
0.8510 USDT |
0.8427 USDT |
0.8504 USDT |
0.8763 USDT |
| 2023-07-25 |
0.8491 USDT |
241,357.9509 KAVA |
0.8596 USDT |
0.8358 USDT |
0.8433 USDT |
0.8499 USDT |
| 2023-07-24 |
0.8778 USDT |
236,109.2901 KAVA |
0.9047 USDT |
0.8576 USDT |
0.8647 USDT |
0.8663 USDT |
| 2023-07-23 |
0.9035 USDT |
194,442.9125 KAVA |
0.9012 USDT |
0.8939 USDT |
0.9018 USDT |
0.9007 USDT |
| 2023-07-22 |
0.9137 USDT |
158,755.9485 KAVA |
0.9081 USDT |
0.9067 USDT |
0.9115 USDT |
0.9101 USDT |
| 2023-07-21 |
0.9037 USDT |
168,296.1444 KAVA |
0.8978 USDT |
0.8903 USDT |
0.8991 USDT |
0.9157 USDT |
| 2023-07-20 |
0.9011 USDT |
218,635.6788 KAVA |
0.8996 USDT |
0.8860 USDT |
0.8918 USDT |
0.8959 USDT |
| 2023-07-19 |
0.9060 USDT |
214,765.2290 KAVA |
0.8968 USDT |
0.8933 USDT |
0.9020 USDT |
0.9054 USDT |
| 2023-07-18 |
0.9091 USDT |
247,409.7068 KAVA |
0.9283 USDT |
0.8873 USDT |
0.8920 USDT |
0.8919 USDT |
| 2023-07-17 |
0.9188 USDT |
241,742.3273 KAVA |
0.9170 USDT |
0.9034 USDT |
0.9135 USDT |
0.9157 USDT |
| 2023-07-16 |
0.9257 USDT |
196,590.2440 KAVA |
0.9326 USDT |
0.9126 USDT |
0.9225 USDT |
0.9306 USDT |
| 2023-07-15 |
0.9298 USDT |
238,752.0618 KAVA |
0.9278 USDT |
0.9192 USDT |
0.9278 USDT |
0.9374 USDT |
| 2023-07-14 |
0.9618 USDT |
319,212.0213 KAVA |
0.9613 USDT |
0.9366 USDT |
0.9561 USDT |
0.9431 USDT |
| 2023-07-13 |
0.9427 USDT |
312,741.5655 KAVA |
0.9680 USDT |
0.9272 USDT |
0.9327 USDT |
0.9412 USDT |