Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.8430 USDT |
290,970.5908 KAVA |
0.8465 USDT |
0.8205 USDT |
0.8361 USDT |
0.8507 USDT |
| 2023-04-02 |
0.8593 USDT |
181,484.9564 KAVA |
0.8762 USDT |
0.8327 USDT |
0.8442 USDT |
0.8436 USDT |
| 2023-04-01 |
0.8766 USDT |
177,725.8280 KAVA |
0.8861 USDT |
0.8642 USDT |
0.8708 USDT |
0.8698 USDT |
| 2023-03-31 |
0.8806 USDT |
233,851.9433 KAVA |
0.8805 USDT |
0.8644 USDT |
0.8773 USDT |
0.8847 USDT |
| 2023-03-30 |
0.8978 USDT |
427,989.2232 KAVA |
0.9175 USDT |
0.8694 USDT |
0.8756 USDT |
0.8756 USDT |
| 2023-03-29 |
0.8964 USDT |
390,324.4498 KAVA |
0.8819 USDT |
0.8777 USDT |
0.8821 USDT |
0.9166 USDT |
| 2023-03-28 |
0.8632 USDT |
418,628.6359 KAVA |
0.8376 USDT |
0.8259 USDT |
0.8309 USDT |
0.8959 USDT |
| 2023-03-27 |
0.8430 USDT |
318,759.3250 KAVA |
0.8659 USDT |
0.8092 USDT |
0.8309 USDT |
0.8370 USDT |
| 2023-03-26 |
0.8583 USDT |
247,709.0164 KAVA |
0.8532 USDT |
0.8366 USDT |
0.8514 USDT |
0.8653 USDT |
| 2023-03-25 |
0.8807 USDT |
463,476.2372 KAVA |
0.8880 USDT |
0.8500 USDT |
0.8558 USDT |
0.8504 USDT |
| 2023-03-24 |
0.8632 USDT |
496,839.2823 KAVA |
0.8834 USDT |
0.8433 USDT |
0.8509 USDT |
0.8726 USDT |
| 2023-03-23 |
0.8784 USDT |
406,161.9691 KAVA |
0.8825 USDT |
0.8580 USDT |
0.8656 USDT |
0.8742 USDT |
| 2023-03-22 |
0.9084 USDT |
584,516.4749 KAVA |
0.9724 USDT |
0.8480 USDT |
0.8708 USDT |
0.8847 USDT |
| 2023-03-21 |
0.9276 USDT |
645,226.1030 KAVA |
0.9378 USDT |
0.8919 USDT |
0.9098 USDT |
0.9667 USDT |
| 2023-03-20 |
0.9655 USDT |
511,044.8591 KAVA |
0.9911 USDT |
0.9378 USDT |
0.9574 USDT |
0.9586 USDT |
| 2023-03-19 |
0.9956 USDT |
356,083.6222 KAVA |
0.9847 USDT |
0.9727 USDT |
0.9881 USDT |
1.0007 USDT |
| 2023-03-18 |
1.0334 USDT |
504,531.2632 KAVA |
1.0341 USDT |
0.9720 USDT |
1.0135 USDT |
1.0125 USDT |
| 2023-03-17 |
1.0038 USDT |
598,311.6897 KAVA |
0.9920 USDT |
0.9612 USDT |
0.9920 USDT |
1.0323 USDT |
| 2023-03-16 |
1.0534 USDT |
405,804.5864 KAVA |
1.0806 USDT |
0.9864 USDT |
0.9973 USDT |
0.9917 USDT |
| 2023-03-15 |
1.1267 USDT |
390,286.4403 KAVA |
1.1138 USDT |
1.0666 USDT |
1.1018 USDT |
1.0938 USDT |
| 2023-03-14 |
1.1380 USDT |
571,562.0221 KAVA |
1.0834 USDT |
1.0728 USDT |
1.0958 USDT |
1.1354 USDT |
| 2023-03-13 |
1.0543 USDT |
545,681.0113 KAVA |
0.9899 USDT |
0.9869 USDT |
1.0152 USDT |
1.0933 USDT |
| 2023-03-12 |
0.9202 USDT |
338,171.2471 KAVA |
0.8792 USDT |
0.8707 USDT |
0.8925 USDT |
0.9629 USDT |
| 2023-03-11 |
0.9167 USDT |
420,151.9066 KAVA |
0.9381 USDT |
0.8570 USDT |
0.8681 USDT |
0.8667 USDT |
| 2023-03-10 |
0.8916 USDT |
736,408.6975 KAVA |
0.8521 USDT |
0.8387 USDT |
0.8595 USDT |
0.9210 USDT |
| 2023-03-09 |
0.8652 USDT |
596,745.1203 KAVA |
0.8315 USDT |
0.8194 USDT |
0.8358 USDT |
0.8330 USDT |
| 2023-03-08 |
0.8213 USDT |
390,210.3874 KAVA |
0.8080 USDT |
0.7871 USDT |
0.8098 USDT |
0.8400 USDT |
| 2023-03-07 |
0.7997 USDT |
210,987.2648 KAVA |
0.8148 USDT |
0.7720 USDT |
0.7889 USDT |
0.8037 USDT |
| 2023-03-06 |
0.7972 USDT |
202,823.4414 KAVA |
0.7901 USDT |
0.7789 USDT |
0.7832 USDT |
0.8207 USDT |
| 2023-03-05 |
0.7987 USDT |
160,993.0442 KAVA |
0.7898 USDT |
0.7866 USDT |
0.7948 USDT |
0.7963 USDT |
| 2023-03-04 |
0.7894 USDT |
199,409.7586 KAVA |
0.7981 USDT |
0.7537 USDT |
0.7639 USDT |
0.7605 USDT |
| 2023-03-03 |
0.7988 USDT |
234,358.6998 KAVA |
0.8672 USDT |
0.7610 USDT |
0.7847 USDT |
0.7978 USDT |
| 2023-03-02 |
0.8717 USDT |
145,891.6866 KAVA |
0.8953 USDT |
0.8510 USDT |
0.8559 USDT |
0.8664 USDT |
| 2023-03-01 |
0.8921 USDT |
219,157.9031 KAVA |
0.8530 USDT |
0.8382 USDT |
0.8535 USDT |
0.8896 USDT |
| 2023-02-28 |
0.8648 USDT |
174,414.0640 KAVA |
0.8614 USDT |
0.8500 USDT |
0.8604 USDT |
0.8633 USDT |
| 2023-02-27 |
0.8675 USDT |
238,274.7461 KAVA |
0.8770 USDT |
0.8478 USDT |
0.8578 USDT |
0.8619 USDT |
| 2023-02-26 |
0.8631 USDT |
208,373.6336 KAVA |
0.8596 USDT |
0.8513 USDT |
0.8586 USDT |
0.8765 USDT |
| 2023-02-25 |
0.8720 USDT |
206,494.4168 KAVA |
0.8824 USDT |
0.8352 USDT |
0.8507 USDT |
0.8429 USDT |
| 2023-02-24 |
0.9072 USDT |
202,819.7592 KAVA |
0.9161 USDT |
0.8584 USDT |
0.8750 USDT |
0.8750 USDT |
| 2023-02-23 |
0.9128 USDT |
216,354.0660 KAVA |
0.9072 USDT |
0.8882 USDT |
0.8990 USDT |
0.9087 USDT |
| 2023-02-22 |
0.9231 USDT |
222,036.5194 KAVA |
0.9648 USDT |
0.8792 USDT |
0.8873 USDT |
0.8831 USDT |
| 2023-02-21 |
0.9814 USDT |
269,288.7489 KAVA |
0.9923 USDT |
0.9533 USDT |
0.9666 USDT |
0.9663 USDT |
| 2023-02-20 |
0.9725 USDT |
284,544.5111 KAVA |
0.9304 USDT |
0.9125 USDT |
0.9420 USDT |
0.9874 USDT |
| 2023-02-19 |
0.9368 USDT |
242,714.2396 KAVA |
0.9196 USDT |
0.9136 USDT |
0.9194 USDT |
0.9321 USDT |
| 2023-02-18 |
0.9199 USDT |
203,489.3683 KAVA |
0.9167 USDT |
0.9065 USDT |
0.9119 USDT |
0.9213 USDT |
| 2023-02-17 |
0.9106 USDT |
302,979.4129 KAVA |
0.8881 USDT |
0.8832 USDT |
0.9043 USDT |
0.9183 USDT |
| 2023-02-16 |
0.9505 USDT |
309,767.7583 KAVA |
0.9506 USDT |
0.9252 USDT |
0.9370 USDT |
0.9354 USDT |
| 2023-02-15 |
0.8965 USDT |
323,125.3642 KAVA |
0.8836 USDT |
0.8640 USDT |
0.8700 USDT |
0.9375 USDT |
| 2023-02-14 |
0.8562 USDT |
311,711.7241 KAVA |
0.8554 USDT |
0.8330 USDT |
0.8444 USDT |
0.8734 USDT |
| 2023-02-13 |
0.8441 USDT |
303,191.4124 KAVA |
0.8633 USDT |
0.8108 USDT |
0.8318 USDT |
0.8473 USDT |