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