Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.7207 USDT |
18,894.1840 KAVA |
0.7309 USDT |
0.7060 USDT |
0.7069 USDT |
0.7066 USDT |
| 2022-12-23 |
0.7242 USDT |
33,286.7475 KAVA |
0.7140 USDT |
0.7119 USDT |
0.7141 USDT |
0.7313 USDT |
| 2022-12-22 |
0.7101 USDT |
38,984.9593 KAVA |
0.7161 USDT |
0.6841 USDT |
0.6842 USDT |
0.6842 USDT |
| 2022-12-21 |
0.7079 USDT |
35,337.6739 KAVA |
0.7218 USDT |
0.6926 USDT |
0.6944 USDT |
0.7204 USDT |
| 2022-12-20 |
0.7138 USDT |
32,306.3592 KAVA |
0.6788 USDT |
0.6788 USDT |
0.6800 USDT |
0.7191 USDT |
| 2022-12-19 |
0.7004 USDT |
65,217.8207 KAVA |
0.7021 USDT |
0.6506 USDT |
0.6895 USDT |
0.6895 USDT |
| 2022-12-18 |
0.7098 USDT |
24,153.8962 KAVA |
0.7201 USDT |
0.6918 USDT |
0.6943 USDT |
0.7000 USDT |
| 2022-12-17 |
0.7158 USDT |
13,407.5373 KAVA |
0.7238 USDT |
0.7036 USDT |
0.7060 USDT |
0.7049 USDT |
| 2022-12-16 |
0.8260 USDT |
51,859.8831 KAVA |
0.8638 USDT |
0.7214 USDT |
0.7345 USDT |
0.7253 USDT |
| 2022-12-15 |
0.8651 USDT |
26,223.2202 KAVA |
0.8704 USDT |
0.8458 USDT |
0.8551 USDT |
0.8634 USDT |
| 2022-12-14 |
0.8710 USDT |
13,418.9844 KAVA |
0.8569 USDT |
0.8511 USDT |
0.8533 USDT |
0.8627 USDT |
| 2022-12-13 |
0.8451 USDT |
35,536.8614 KAVA |
0.8636 USDT |
0.8231 USDT |
0.8305 USDT |
0.8494 USDT |
| 2022-12-12 |
0.8632 USDT |
94,749.1005 KAVA |
0.8749 USDT |
0.8386 USDT |
0.8438 USDT |
0.8599 USDT |
| 2022-12-11 |
0.8901 USDT |
22,202.0135 KAVA |
0.8834 USDT |
0.8765 USDT |
0.8765 USDT |
0.8843 USDT |
| 2022-12-10 |
0.8884 USDT |
29,500.9955 KAVA |
0.8768 USDT |
0.8653 USDT |
0.8667 USDT |
0.8990 USDT |
| 2022-12-09 |
0.8782 USDT |
63,802.3215 KAVA |
0.8742 USDT |
0.8549 USDT |
0.8617 USDT |
0.8782 USDT |
| 2022-12-08 |
0.8517 USDT |
65,449.1150 KAVA |
0.8334 USDT |
0.8300 USDT |
0.8382 USDT |
0.8605 USDT |
| 2022-12-07 |
0.8584 USDT |
60,744.0125 KAVA |
0.9878 USDT |
0.8150 USDT |
0.8239 USDT |
0.8239 USDT |