Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.8707 USDT |
263,392.6239 KAVA |
0.8615 USDT |
0.8410 USDT |
0.8610 USDT |
0.8621 USDT |
| 2023-02-11 |
0.8488 USDT |
240,597.6751 KAVA |
0.8445 USDT |
0.8400 USDT |
0.8457 USDT |
0.8503 USDT |
| 2023-02-10 |
0.8617 USDT |
368,644.1512 KAVA |
0.8718 USDT |
0.8324 USDT |
0.8472 USDT |
0.8470 USDT |
| 2023-02-09 |
0.9689 USDT |
302,406.6756 KAVA |
1.0145 USDT |
0.8766 USDT |
0.8936 USDT |
0.8923 USDT |
| 2023-02-08 |
1.0385 USDT |
346,511.5757 KAVA |
1.0406 USDT |
0.9873 USDT |
1.0050 USDT |
1.0130 USDT |
| 2023-02-07 |
0.9780 USDT |
267,602.1839 KAVA |
0.9601 USDT |
0.9467 USDT |
0.9542 USDT |
1.0091 USDT |
| 2023-02-06 |
0.9683 USDT |
295,114.9945 KAVA |
0.9679 USDT |
0.9433 USDT |
0.9593 USDT |
0.9712 USDT |
| 2023-02-05 |
0.9959 USDT |
270,599.2972 KAVA |
1.0078 USDT |
0.9480 USDT |
0.9578 USDT |
0.9661 USDT |
| 2023-02-04 |
1.0254 USDT |
206,255.3390 KAVA |
1.0432 USDT |
1.0029 USDT |
1.0212 USDT |
1.0050 USDT |
| 2023-02-03 |
1.0360 USDT |
268,473.6949 KAVA |
1.0095 USDT |
1.0024 USDT |
1.0215 USDT |
1.0337 USDT |
| 2023-02-02 |
1.0174 USDT |
397,137.0353 KAVA |
0.9716 USDT |
0.9715 USDT |
0.9973 USDT |
1.0109 USDT |
| 2023-02-01 |
0.9389 USDT |
279,803.4285 KAVA |
0.9525 USDT |
0.8948 USDT |
0.9088 USDT |
0.9684 USDT |
| 2023-01-31 |
0.9591 USDT |
302,390.6645 KAVA |
0.9426 USDT |
0.9305 USDT |
0.9445 USDT |
0.9763 USDT |
| 2023-01-30 |
0.9945 USDT |
374,543.4010 KAVA |
1.0345 USDT |
0.9264 USDT |
0.9533 USDT |
0.9429 USDT |
| 2023-01-29 |
1.0229 USDT |
224,560.9124 KAVA |
1.0108 USDT |
1.0050 USDT |
1.0075 USDT |
1.0364 USDT |
| 2023-01-28 |
1.0273 USDT |
5,562,646.8959 KAVA |
1.0269 USDT |
0.9871 USDT |
1.0016 USDT |
1.0076 USDT |
| 2023-01-27 |
1.0113 USDT |
1,662,210.3042 KAVA |
1.0334 USDT |
0.9920 USDT |
1.0038 USDT |
1.0268 USDT |
| 2023-01-26 |
1.0400 USDT |
2,156,354.7891 KAVA |
1.0111 USDT |
1.0110 USDT |
1.0271 USDT |
1.0428 USDT |
| 2023-01-25 |
1.0209 USDT |
767,405.2388 KAVA |
1.0637 USDT |
0.9871 USDT |
1.0015 USDT |
0.9908 USDT |
| 2023-01-24 |
1.0650 USDT |
1,107,434.5630 KAVA |
0.9980 USDT |
0.9918 USDT |
1.0082 USDT |
1.1101 USDT |
| 2023-01-23 |
1.0053 USDT |
452,840.4140 KAVA |
1.0005 USDT |
0.9090 USDT |
0.9948 USDT |
1.0030 USDT |
| 2023-01-22 |
1.0529 USDT |
498,989.3183 KAVA |
1.0460 USDT |
0.9803 USDT |
0.9956 USDT |
0.9934 USDT |
| 2023-01-21 |
1.0814 USDT |
324,927.6346 KAVA |
1.0689 USDT |
1.0345 USDT |
1.0643 USDT |
1.0735 USDT |
| 2023-01-20 |
1.0228 USDT |
259,144.2300 KAVA |
1.0161 USDT |
1.0000 USDT |
1.0146 USDT |
1.0353 USDT |
| 2023-01-19 |
1.0350 USDT |
289,257.1459 KAVA |
1.0411 USDT |
0.9993 USDT |
1.0329 USDT |
1.0422 USDT |
| 2023-01-18 |
0.9776 USDT |
413,479.6203 KAVA |
0.9378 USDT |
0.8906 USDT |
0.9248 USDT |
1.0743 USDT |
| 2023-01-17 |
0.9202 USDT |
260,811.8550 KAVA |
0.9130 USDT |
0.8838 USDT |
0.8984 USDT |
0.9314 USDT |
| 2023-01-16 |
0.8730 USDT |
354,207.5392 KAVA |
0.8501 USDT |
0.8271 USDT |
0.8428 USDT |
0.9332 USDT |
| 2023-01-15 |
0.8330 USDT |
247,630.7340 KAVA |
0.8447 USDT |
0.7993 USDT |
0.8122 USDT |
0.8457 USDT |
| 2023-01-14 |
0.8329 USDT |
356,204.4650 KAVA |
0.7837 USDT |
0.7667 USDT |
0.8020 USDT |
0.8295 USDT |
| 2023-01-13 |
0.7708 USDT |
386,399.9909 KAVA |
0.7632 USDT |
0.7433 USDT |
0.7528 USDT |
0.7819 USDT |
| 2023-01-12 |
0.7444 USDT |
363,828.8465 KAVA |
0.7422 USDT |
0.6453 USDT |
0.7228 USDT |
0.7521 USDT |
| 2023-01-11 |
0.7365 USDT |
332,101.1642 KAVA |
0.7474 USDT |
0.7101 USDT |
0.7278 USDT |
0.7314 USDT |
| 2023-01-10 |
0.7416 USDT |
309,399.5847 KAVA |
0.7369 USDT |
0.7203 USDT |
0.7311 USDT |
0.7517 USDT |
| 2023-01-09 |
0.7214 USDT |
363,374.7228 KAVA |
0.6800 USDT |
0.6767 USDT |
0.6888 USDT |
0.7332 USDT |
| 2023-01-08 |
0.6574 USDT |
323,820.0035 KAVA |
0.6579 USDT |
0.6469 USDT |
0.6524 USDT |
0.6675 USDT |
| 2023-01-07 |
0.6689 USDT |
343,329.9168 KAVA |
0.6575 USDT |
0.6404 USDT |
0.6598 USDT |
0.6585 USDT |
| 2023-01-06 |
0.6499 USDT |
380,763.2221 KAVA |
0.6570 USDT |
0.5863 USDT |
0.6455 USDT |
0.6513 USDT |
| 2023-01-05 |
0.6398 USDT |
651,878.6436 KAVA |
0.6285 USDT |
0.6199 USDT |
0.6298 USDT |
0.6628 USDT |
| 2023-01-04 |
0.6273 USDT |
1,721,316.2143 KAVA |
0.6209 USDT |
0.6085 USDT |
0.6169 USDT |
0.6367 USDT |
| 2023-01-03 |
0.6061 USDT |
1,842,729.1681 KAVA |
0.5465 USDT |
0.5456 USDT |
0.5546 USDT |
0.6129 USDT |
| 2023-01-02 |
0.5379 USDT |
2,027,411.1547 KAVA |
0.5372 USDT |
0.5163 USDT |
0.5234 USDT |
0.5508 USDT |
| 2023-01-01 |
0.5435 USDT |
2,147,480.2105 KAVA |
0.5737 USDT |
0.5302 USDT |
0.5325 USDT |
0.5321 USDT |
| 2022-12-31 |
0.5795 USDT |
1,368,276.8662 KAVA |
0.5973 USDT |
0.5677 USDT |
0.5726 USDT |
0.5700 USDT |
| 2022-12-30 |
0.5974 USDT |
873,483.4190 KAVA |
0.6254 USDT |
0.5887 USDT |
0.5959 USDT |
0.5965 USDT |
| 2022-12-29 |
0.6460 USDT |
58,968.3831 KAVA |
0.6612 USDT |
0.6114 USDT |
0.6119 USDT |
0.6119 USDT |
| 2022-12-28 |
0.6658 USDT |
69,494.2549 KAVA |
0.6997 USDT |
0.6558 USDT |
0.6611 USDT |
0.6682 USDT |
| 2022-12-27 |
0.6973 USDT |
9,428.0319 KAVA |
0.6974 USDT |
0.6849 USDT |
0.6921 USDT |
0.6850 USDT |
| 2022-12-26 |
0.6922 USDT |
15,044.2957 KAVA |
0.6897 USDT |
0.6850 USDT |
0.6871 USDT |
0.6921 USDT |
| 2022-12-25 |
0.6978 USDT |
35,568.4573 KAVA |
0.7074 USDT |
0.6891 USDT |
0.6913 USDT |
0.6969 USDT |