Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.0436 USDT |
175,255.0685 KAVA |
1.0183 USDT |
0.9945 USDT |
1.0040 USDT |
0.9975 USDT |
| 2023-07-11 |
1.0045 USDT |
164,343.2424 KAVA |
0.9770 USDT |
0.9770 USDT |
0.9930 USDT |
0.9973 USDT |
| 2023-07-10 |
0.9620 USDT |
359,334.7362 KAVA |
0.9312 USDT |
0.9072 USDT |
0.9316 USDT |
0.9758 USDT |
| 2023-07-09 |
0.9444 USDT |
62,198.2211 KAVA |
0.9481 USDT |
0.9259 USDT |
0.9307 USDT |
0.9287 USDT |
| 2023-07-08 |
0.9434 USDT |
96,214.0909 KAVA |
0.9462 USDT |
0.9332 USDT |
0.9394 USDT |
0.9380 USDT |
| 2023-07-07 |
0.9292 USDT |
153,692.7839 KAVA |
0.9337 USDT |
0.9081 USDT |
0.9254 USDT |
0.9377 USDT |
| 2023-07-06 |
0.9562 USDT |
240,374.1024 KAVA |
0.9409 USDT |
0.9333 USDT |
0.9490 USDT |
0.9503 USDT |
| 2023-07-05 |
0.9519 USDT |
162,190.1443 KAVA |
0.9645 USDT |
0.9242 USDT |
0.9386 USDT |
0.9418 USDT |
| 2023-07-04 |
0.9664 USDT |
131,745.6362 KAVA |
0.9646 USDT |
0.9527 USDT |
0.9610 USDT |
0.9670 USDT |
| 2023-07-03 |
0.9682 USDT |
178,930.8255 KAVA |
0.9553 USDT |
0.9482 USDT |
0.9567 USDT |
0.9647 USDT |
| 2023-07-02 |
0.9394 USDT |
129,996.7428 KAVA |
0.9522 USDT |
0.9227 USDT |
0.9350 USDT |
0.9566 USDT |
| 2023-07-01 |
0.9478 USDT |
159,934.1569 KAVA |
0.9680 USDT |
0.9272 USDT |
0.9365 USDT |
0.9365 USDT |
| 2023-06-30 |
0.9450 USDT |
412,872.3887 KAVA |
0.9340 USDT |
0.8918 USDT |
0.9150 USDT |
0.9520 USDT |
| 2023-06-29 |
0.9543 USDT |
260,367.0142 KAVA |
0.9136 USDT |
0.9121 USDT |
0.9227 USDT |
0.9407 USDT |
| 2023-06-28 |
0.9355 USDT |
237,467.1157 KAVA |
0.9808 USDT |
0.9026 USDT |
0.9147 USDT |
0.9147 USDT |
| 2023-06-27 |
0.9938 USDT |
248,918.9916 KAVA |
1.0122 USDT |
0.9716 USDT |
0.9745 USDT |
0.9745 USDT |
| 2023-06-26 |
1.0458 USDT |
158,195.4267 KAVA |
1.1192 USDT |
1.0042 USDT |
1.0158 USDT |
1.0158 USDT |
| 2023-06-25 |
1.1464 USDT |
977,978.0716 KAVA |
1.0332 USDT |
1.0332 USDT |
1.0787 USDT |
1.0928 USDT |
| 2023-06-24 |
1.0081 USDT |
734,652.4137 KAVA |
0.9245 USDT |
0.9156 USDT |
0.9227 USDT |
1.0097 USDT |
| 2023-06-23 |
0.9194 USDT |
230,943.0408 KAVA |
0.8920 USDT |
0.8920 USDT |
0.9032 USDT |
0.9310 USDT |
| 2023-06-22 |
0.9266 USDT |
319,221.8501 KAVA |
0.9421 USDT |
0.8952 USDT |
0.9025 USDT |
0.9015 USDT |
| 2023-06-21 |
0.9133 USDT |
764,882.9460 KAVA |
0.8676 USDT |
0.8635 USDT |
0.8874 USDT |
0.9622 USDT |
| 2023-06-20 |
0.8257 USDT |
303,994.8186 KAVA |
0.8154 USDT |
0.8032 USDT |
0.8075 USDT |
0.8627 USDT |
| 2023-06-19 |
0.8136 USDT |
352,322.2426 KAVA |
0.7913 USDT |
0.7860 USDT |
0.7966 USDT |
0.8132 USDT |
| 2023-06-18 |
0.8050 USDT |
250,115.6950 KAVA |
0.7889 USDT |
0.7802 USDT |
0.7837 USDT |
0.8132 USDT |
| 2023-06-17 |
0.7839 USDT |
129,109.2255 KAVA |
0.7635 USDT |
0.7587 USDT |
0.7640 USDT |
0.7892 USDT |
| 2023-06-16 |
0.7531 USDT |
119,037.6542 KAVA |
0.7588 USDT |
0.7396 USDT |
0.7449 USDT |
0.7706 USDT |
| 2023-06-15 |
0.7522 USDT |
252,194.0947 KAVA |
0.7655 USDT |
0.7332 USDT |
0.7393 USDT |
0.7552 USDT |
| 2023-06-14 |
0.8017 USDT |
114,117.7249 KAVA |
0.8070 USDT |
0.7904 USDT |
0.7987 USDT |
0.7957 USDT |
| 2023-06-13 |
0.7966 USDT |
284,090.8311 KAVA |
0.7981 USDT |
0.7700 USDT |
0.7780 USDT |
0.7830 USDT |
| 2023-06-12 |
0.8016 USDT |
347,787.0127 KAVA |
0.8207 USDT |
0.7860 USDT |
0.7951 USDT |
0.8001 USDT |
| 2023-06-11 |
0.8156 USDT |
229,693.4667 KAVA |
0.8038 USDT |
0.7888 USDT |
0.7982 USDT |
0.8351 USDT |
| 2023-06-10 |
0.8032 USDT |
499,481.3823 KAVA |
0.9356 USDT |
0.7646 USDT |
0.7837 USDT |
0.8028 USDT |
| 2023-06-09 |
0.9505 USDT |
176,915.8352 KAVA |
0.9766 USDT |
0.9323 USDT |
0.9387 USDT |
0.9380 USDT |
| 2023-06-08 |
0.9816 USDT |
249,382.6679 KAVA |
0.9936 USDT |
0.9329 USDT |
0.9426 USDT |
0.9795 USDT |
| 2023-06-07 |
1.1460 USDT |
423,139.7908 KAVA |
1.0892 USDT |
0.9825 USDT |
0.9916 USDT |
0.9938 USDT |
| 2023-06-06 |
1.0794 USDT |
615,901.1703 KAVA |
1.0151 USDT |
1.0110 USDT |
1.0658 USDT |
1.0852 USDT |
| 2023-06-05 |
1.0488 USDT |
694,061.0344 KAVA |
0.9995 USDT |
0.9492 USDT |
0.9708 USDT |
1.0098 USDT |
| 2023-06-04 |
1.0096 USDT |
69,256.8171 KAVA |
1.0047 USDT |
0.9971 USDT |
1.0020 USDT |
1.0099 USDT |
| 2023-06-03 |
1.0087 USDT |
31,913.2632 KAVA |
1.0165 USDT |
1.0001 USDT |
1.0038 USDT |
1.0052 USDT |
| 2023-06-02 |
1.0086 USDT |
139,291.3696 KAVA |
1.0005 USDT |
0.9789 USDT |
0.9938 USDT |
1.0058 USDT |
| 2023-06-01 |
1.0143 USDT |
103,632.7469 KAVA |
1.0349 USDT |
0.9978 USDT |
1.0014 USDT |
0.9992 USDT |
| 2023-05-31 |
1.0524 USDT |
82,113.2587 KAVA |
1.0805 USDT |
1.0287 USDT |
1.0313 USDT |
1.0287 USDT |
| 2023-05-30 |
1.1208 USDT |
133,450.0715 KAVA |
1.1276 USDT |
1.0885 USDT |
1.0965 USDT |
1.0974 USDT |
| 2023-05-29 |
1.1408 USDT |
66,182.9884 KAVA |
1.1580 USDT |
1.1196 USDT |
1.1267 USDT |
1.1396 USDT |
| 2023-05-28 |
1.1338 USDT |
183,967.7736 KAVA |
1.1236 USDT |
1.1149 USDT |
1.1212 USDT |
1.1290 USDT |
| 2023-05-27 |
1.1290 USDT |
65,645.3268 KAVA |
1.1217 USDT |
1.1102 USDT |
1.1190 USDT |
1.1279 USDT |
| 2023-05-26 |
1.1082 USDT |
209,190.7584 KAVA |
1.0974 USDT |
1.0660 USDT |
1.0745 USDT |
1.1211 USDT |
| 2023-05-25 |
1.1121 USDT |
358,958.5902 KAVA |
1.1654 USDT |
1.0860 USDT |
1.0941 USDT |
1.1046 USDT |
| 2023-05-24 |
1.1982 USDT |
337,679.3090 KAVA |
1.3255 USDT |
1.1221 USDT |
1.1300 USDT |
1.1241 USDT |