Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
1.2785 USDT |
1,425,764.5525 KAVA |
1.0732 USDT |
1.0723 USDT |
1.0754 USDT |
1.3044 USDT |
| 2023-05-22 |
1.0811 USDT |
190,683.3694 KAVA |
1.0195 USDT |
1.0144 USDT |
1.0206 USDT |
1.0773 USDT |
| 2023-05-21 |
1.0493 USDT |
27,366.8402 KAVA |
1.0483 USDT |
1.0220 USDT |
1.0237 USDT |
1.0260 USDT |
| 2023-05-20 |
1.0411 USDT |
44,519.9811 KAVA |
1.0037 USDT |
0.9929 USDT |
0.9983 USDT |
1.0598 USDT |
| 2023-05-19 |
0.9979 USDT |
69,977.9838 KAVA |
0.9395 USDT |
0.9228 USDT |
0.9248 USDT |
1.0143 USDT |
| 2023-05-18 |
0.9610 USDT |
48,611.9092 KAVA |
0.9381 USDT |
0.9282 USDT |
0.9330 USDT |
0.9668 USDT |
| 2023-05-17 |
0.9147 USDT |
39,713.8272 KAVA |
0.9285 USDT |
0.8945 USDT |
0.9011 USDT |
0.9227 USDT |
| 2023-05-16 |
0.9647 USDT |
28,384.7268 KAVA |
1.0042 USDT |
0.9250 USDT |
0.9325 USDT |
0.9271 USDT |
| 2023-05-15 |
1.0046 USDT |
70,744.0941 KAVA |
1.0070 USDT |
0.9832 USDT |
0.9916 USDT |
1.0327 USDT |
| 2023-05-14 |
0.9796 USDT |
296,653.8195 KAVA |
0.9183 USDT |
0.9163 USDT |
0.9316 USDT |
1.0133 USDT |
| 2023-05-13 |
0.9316 USDT |
76,272.1714 KAVA |
0.9130 USDT |
0.9045 USDT |
0.9150 USDT |
0.9299 USDT |
| 2023-05-12 |
0.9010 USDT |
269,647.1269 KAVA |
0.8568 USDT |
0.8352 USDT |
0.8434 USDT |
0.9227 USDT |
| 2023-05-11 |
0.8789 USDT |
276,049.0175 KAVA |
0.8853 USDT |
0.8495 USDT |
0.8626 USDT |
0.8574 USDT |
| 2023-05-10 |
0.8536 USDT |
245,514.2790 KAVA |
0.7992 USDT |
0.7992 USDT |
0.8197 USDT |
0.8731 USDT |
| 2023-05-09 |
0.7722 USDT |
334,445.2910 KAVA |
0.7459 USDT |
0.7326 USDT |
0.7378 USDT |
0.8004 USDT |
| 2023-05-08 |
0.7187 USDT |
283,159.7551 KAVA |
0.7257 USDT |
0.6697 USDT |
0.6891 USDT |
0.7456 USDT |
| 2023-05-07 |
0.7348 USDT |
107,887.9302 KAVA |
0.7240 USDT |
0.7236 USDT |
0.7301 USDT |
0.7318 USDT |
| 2023-05-06 |
0.7543 USDT |
163,853.6119 KAVA |
0.7938 USDT |
0.7140 USDT |
0.7192 USDT |
0.7216 USDT |
| 2023-05-05 |
0.7929 USDT |
168,355.4886 KAVA |
0.7905 USDT |
0.7782 USDT |
0.7901 USDT |
0.7988 USDT |
| 2023-05-04 |
0.7896 USDT |
229,004.7180 KAVA |
0.7818 USDT |
0.7731 USDT |
0.7779 USDT |
0.7906 USDT |
| 2023-05-03 |
0.7636 USDT |
289,938.5185 KAVA |
0.7742 USDT |
0.7456 USDT |
0.7541 USDT |
0.7798 USDT |
| 2023-05-02 |
0.7678 USDT |
224,876.5841 KAVA |
0.7592 USDT |
0.7552 USDT |
0.7611 USDT |
0.7805 USDT |
| 2023-05-01 |
0.7742 USDT |
299,787.8052 KAVA |
0.7755 USDT |
0.7545 USDT |
0.7650 USDT |
0.7743 USDT |
| 2023-04-30 |
0.7911 USDT |
238,404.0085 KAVA |
0.8000 USDT |
0.7719 USDT |
0.7823 USDT |
0.7825 USDT |
| 2023-04-29 |
0.7947 USDT |
209,355.6082 KAVA |
0.7869 USDT |
0.7832 USDT |
0.7886 USDT |
0.7928 USDT |
| 2023-04-28 |
0.7990 USDT |
270,875.9106 KAVA |
0.8189 USDT |
0.7790 USDT |
0.7852 USDT |
0.7834 USDT |
| 2023-04-27 |
0.8057 USDT |
589,071.4248 KAVA |
0.7794 USDT |
0.7762 USDT |
0.7852 USDT |
0.8296 USDT |
| 2023-04-26 |
0.8117 USDT |
475,706.5083 KAVA |
0.7994 USDT |
0.7887 USDT |
0.7947 USDT |
0.8249 USDT |
| 2023-04-25 |
0.7769 USDT |
465,894.8477 KAVA |
0.7839 USDT |
0.7541 USDT |
0.7620 USDT |
0.8010 USDT |
| 2023-04-24 |
0.7797 USDT |
568,103.2026 KAVA |
0.7749 USDT |
0.7576 USDT |
0.7716 USDT |
0.7852 USDT |
| 2023-04-23 |
0.7725 USDT |
219,296.3949 KAVA |
0.7773 USDT |
0.7616 USDT |
0.7691 USDT |
0.7653 USDT |
| 2023-04-22 |
0.7666 USDT |
237,327.6792 KAVA |
0.7658 USDT |
0.7553 USDT |
0.7611 USDT |
0.7712 USDT |
| 2023-04-21 |
0.7965 USDT |
415,916.5109 KAVA |
0.8080 USDT |
0.7573 USDT |
0.7741 USDT |
0.7715 USDT |
| 2023-04-20 |
0.8311 USDT |
373,203.6802 KAVA |
0.8399 USDT |
0.7976 USDT |
0.8050 USDT |
0.8037 USDT |
| 2023-04-19 |
0.8760 USDT |
546,409.2974 KAVA |
0.9325 USDT |
0.8397 USDT |
0.8525 USDT |
0.8497 USDT |
| 2023-04-18 |
0.9317 USDT |
376,715.9903 KAVA |
0.9120 USDT |
0.9002 USDT |
0.9109 USDT |
0.9312 USDT |
| 2023-04-17 |
0.9296 USDT |
427,042.0569 KAVA |
0.9530 USDT |
0.9057 USDT |
0.9138 USDT |
0.9086 USDT |
| 2023-04-16 |
0.9406 USDT |
247,591.1989 KAVA |
0.9297 USDT |
0.9130 USDT |
0.9270 USDT |
0.9445 USDT |
| 2023-04-15 |
0.9334 USDT |
272,814.4585 KAVA |
0.9384 USDT |
0.9191 USDT |
0.9245 USDT |
0.9294 USDT |
| 2023-04-14 |
0.9471 USDT |
529,262.1701 KAVA |
0.9239 USDT |
0.9239 USDT |
0.9363 USDT |
0.9430 USDT |
| 2023-04-13 |
0.9259 USDT |
380,624.5948 KAVA |
0.9013 USDT |
0.8927 USDT |
0.8974 USDT |
0.9404 USDT |
| 2023-04-12 |
0.9127 USDT |
458,173.7730 KAVA |
0.9250 USDT |
0.8964 USDT |
0.9037 USDT |
0.9050 USDT |
| 2023-04-11 |
0.9262 USDT |
445,657.1251 KAVA |
0.8909 USDT |
0.8864 USDT |
0.8942 USDT |
0.9449 USDT |
| 2023-04-10 |
0.8845 USDT |
372,790.3761 KAVA |
0.8642 USDT |
0.8580 USDT |
0.8621 USDT |
0.8930 USDT |
| 2023-04-09 |
0.8590 USDT |
132,123.2202 KAVA |
0.8552 USDT |
0.8530 USDT |
0.8560 USDT |
0.8645 USDT |
| 2023-04-08 |
0.8687 USDT |
94,614.1686 KAVA |
0.8755 USDT |
0.8540 USDT |
0.8599 USDT |
0.8592 USDT |
| 2023-04-07 |
0.8774 USDT |
195,878.0690 KAVA |
0.8715 USDT |
0.8654 USDT |
0.8724 USDT |
0.8837 USDT |
| 2023-04-06 |
0.8714 USDT |
184,065.9505 KAVA |
0.8819 USDT |
0.8586 USDT |
0.8663 USDT |
0.8747 USDT |
| 2023-04-05 |
0.8764 USDT |
251,901.2340 KAVA |
0.8635 USDT |
0.8561 USDT |
0.8659 USDT |
0.8690 USDT |
| 2023-04-04 |
0.8578 USDT |
196,418.5444 KAVA |
0.8507 USDT |
0.8408 USDT |
0.8458 USDT |
0.8622 USDT |