Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |