Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
1.0164 USDT |
6,576.6994 KAVA |
1.0363 USDT |
0.9752 USDT |
0.9907 USDT |
0.9819 USDT |
| 2022-12-05 |
1.0598 USDT |
15,160.7505 KAVA |
1.0464 USDT |
1.0116 USDT |
1.0464 USDT |
1.0723 USDT |
| 2022-12-04 |
1.0450 USDT |
2,732.7485 KAVA |
1.0350 USDT |
1.0182 USDT |
1.0350 USDT |
1.0305 USDT |
| 2022-12-03 |
1.0557 USDT |
5,760.3791 KAVA |
1.0668 USDT |
1.0388 USDT |
1.0422 USDT |
1.0413 USDT |
| 2022-12-02 |
1.0515 USDT |
18,392.3159 KAVA |
1.0364 USDT |
1.0014 USDT |
1.0074 USDT |
1.0549 USDT |
| 2022-12-01 |
1.0234 USDT |
12,942.8452 KAVA |
1.0073 USDT |
0.9806 USDT |
0.9975 USDT |
1.0236 USDT |
| 2022-11-30 |
1.2621 USDT |
51,066.2987 KAVA |
0.9096 USDT |
0.9096 USDT |
0.9446 USDT |
1.0168 USDT |
| 2022-11-29 |
0.8933 USDT |
15,529.9480 KAVA |
0.8822 USDT |
0.8724 USDT |
0.8817 USDT |
0.8965 USDT |
| 2022-11-28 |
0.8665 USDT |
13,670.3398 KAVA |
0.8926 USDT |
0.8399 USDT |
0.8586 USDT |
0.8656 USDT |
| 2022-11-27 |
0.9212 USDT |
10,498.0547 KAVA |
0.9202 USDT |
0.9024 USDT |
0.9090 USDT |
0.9247 USDT |
| 2022-11-26 |
0.9311 USDT |
1,977.6467 KAVA |
0.9233 USDT |
0.9188 USDT |
0.9243 USDT |
0.9264 USDT |
| 2022-11-25 |
0.9191 USDT |
4,536.8839 KAVA |
0.9563 USDT |
0.8573 USDT |
0.9168 USDT |
0.9287 USDT |
| 2022-11-24 |
0.9385 USDT |
17,062.5254 KAVA |
0.9416 USDT |
0.9063 USDT |
0.9268 USDT |
0.9490 USDT |
| 2022-11-23 |
0.9346 USDT |
14,707.1970 KAVA |
0.9141 USDT |
0.9034 USDT |
0.9145 USDT |
0.9582 USDT |
| 2022-11-22 |
0.8685 USDT |
7,709.2890 KAVA |
0.8692 USDT |
0.8424 USDT |
0.8435 USDT |
0.8789 USDT |
| 2022-11-21 |
0.8579 USDT |
22,366.4789 KAVA |
0.8487 USDT |
0.8200 USDT |
0.8300 USDT |
0.8786 USDT |
| 2022-11-20 |
0.8690 USDT |
3,922.5422 KAVA |
0.8808 USDT |
0.8470 USDT |
0.8589 USDT |
0.8673 USDT |
| 2022-11-19 |
0.8903 USDT |
2,399.5839 KAVA |
0.9028 USDT |
0.8755 USDT |
0.8797 USDT |
0.8808 USDT |
| 2022-11-18 |
0.9369 USDT |
9,123.0693 KAVA |
0.9512 USDT |
0.9089 USDT |
0.9100 USDT |
0.9100 USDT |
| 2022-11-17 |
0.9107 USDT |
21,625.2850 KAVA |
0.9162 USDT |
0.8731 USDT |
0.8871 USDT |
0.9496 USDT |
| 2022-11-16 |
0.9168 USDT |
16,392.6943 KAVA |
0.9508 USDT |
0.8880 USDT |
0.9042 USDT |
0.9010 USDT |
| 2022-11-15 |
0.9520 USDT |
27,622.7503 KAVA |
0.9050 USDT |
0.8869 USDT |
0.8892 USDT |
0.9720 USDT |
| 2022-11-14 |
0.8980 USDT |
613,932.7143 KAVA |
0.9228 USDT |
0.8646 USDT |
0.8763 USDT |
0.8776 USDT |
| 2022-11-13 |
0.9492 USDT |
550,223.3961 KAVA |
0.9585 USDT |
0.9134 USDT |
0.9242 USDT |
0.9143 USDT |
| 2022-11-12 |
0.9822 USDT |
354,086.5870 KAVA |
0.9987 USDT |
0.9291 USDT |
0.9481 USDT |
0.9599 USDT |
| 2022-11-11 |
0.9735 USDT |
209,135.8200 KAVA |
1.0305 USDT |
0.9124 USDT |
0.9503 USDT |
0.9652 USDT |
| 2022-11-10 |
0.9024 USDT |
353,032.3737 KAVA |
0.8312 USDT |
0.8142 USDT |
0.8450 USDT |
0.9981 USDT |
| 2022-11-09 |
1.1015 USDT |
1,103,205.1578 KAVA |
1.1574 USDT |
0.9759 USDT |
1.0264 USDT |
0.9778 USDT |
| 2022-11-08 |
1.2505 USDT |
352,483.6526 KAVA |
1.3596 USDT |
1.1653 USDT |
1.2246 USDT |
1.2219 USDT |
| 2022-11-07 |
1.3823 USDT |
61,267.9010 KAVA |
1.3852 USDT |
1.3322 USDT |
1.3705 USDT |
1.3909 USDT |
| 2022-11-06 |
1.4504 USDT |
47,716.2992 KAVA |
1.4526 USDT |
1.4067 USDT |
1.4412 USDT |
1.4224 USDT |
| 2022-11-05 |
1.4681 USDT |
65,356.9686 KAVA |
1.4632 USDT |
1.4352 USDT |
1.4619 USDT |
1.4519 USDT |
| 2022-11-04 |
1.4401 USDT |
103,793.0954 KAVA |
1.3951 USDT |
1.3905 USDT |
1.4076 USDT |
1.4524 USDT |
| 2022-11-03 |
1.4091 USDT |
92,684.2319 KAVA |
1.3727 USDT |
1.3711 USDT |
1.3949 USDT |
1.4020 USDT |
| 2022-11-02 |
1.4016 USDT |
68,817.6387 KAVA |
1.4159 USDT |
1.3671 USDT |
1.3876 USDT |
1.3671 USDT |
| 2022-11-01 |
1.4506 USDT |
23,971.1187 KAVA |
1.4582 USDT |
1.4110 USDT |
1.4195 USDT |
1.4220 USDT |
| 2022-10-31 |
1.4706 USDT |
47,833.7662 KAVA |
1.4683 USDT |
1.4413 USDT |
1.4601 USDT |
1.4615 USDT |
| 2022-10-30 |
1.5086 USDT |
73,447.2812 KAVA |
1.4908 USDT |
1.4675 USDT |
1.4782 USDT |
1.4782 USDT |
| 2022-10-29 |
1.5030 USDT |
74,447.1298 KAVA |
1.4894 USDT |
1.4742 USDT |
1.4897 USDT |
1.4960 USDT |
| 2022-10-28 |
1.4800 USDT |
71,996.7377 KAVA |
1.4698 USDT |
1.4525 USDT |
1.4734 USDT |
1.5094 USDT |
| 2022-10-27 |
1.5301 USDT |
62,304.8190 KAVA |
1.5460 USDT |
1.4720 USDT |
1.4868 USDT |
1.4862 USDT |
| 2022-10-26 |
1.5861 USDT |
91,523.1748 KAVA |
1.5346 USDT |
1.5212 USDT |
1.5386 USDT |
1.5444 USDT |
| 2022-10-25 |
1.5451 USDT |
38,458.7069 KAVA |
1.5224 USDT |
1.5000 USDT |
1.5128 USDT |
1.5418 USDT |
| 2022-10-24 |
1.5238 USDT |
68,871.4776 KAVA |
1.4837 USDT |
1.4566 USDT |
1.4663 USDT |
1.5161 USDT |
| 2022-10-23 |
1.4404 USDT |
31,830.1286 KAVA |
1.4350 USDT |
1.4150 USDT |
1.4297 USDT |
1.4818 USDT |
| 2022-10-22 |
1.4236 USDT |
18,192.4136 KAVA |
1.4113 USDT |
1.4017 USDT |
1.4101 USDT |
1.4272 USDT |
| 2022-10-21 |
1.3990 USDT |
24,776.5163 KAVA |
1.4197 USDT |
1.3577 USDT |
1.3845 USDT |
1.4093 USDT |
| 2022-10-20 |
1.4400 USDT |
166,017.0370 KAVA |
1.3564 USDT |
1.3415 USDT |
1.3512 USDT |
1.4335 USDT |
| 2022-10-19 |
1.3856 USDT |
42,576.0466 KAVA |
1.4142 USDT |
1.3522 USDT |
1.3662 USDT |
1.3594 USDT |
| 2022-10-18 |
1.4097 USDT |
12,351.7247 KAVA |
1.4205 USDT |
1.3851 USDT |
1.4013 USDT |
1.4072 USDT |