Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-17 |
1.4168 USDT |
19,665.7660 KAVA |
1.4147 USDT |
1.3919 USDT |
1.3986 USDT |
1.4151 USDT |
| 2022-10-16 |
1.4016 USDT |
22,402.7562 KAVA |
1.3780 USDT |
1.3780 USDT |
1.3875 USDT |
1.4086 USDT |
| 2022-10-15 |
1.3812 USDT |
9,055.0768 KAVA |
1.3820 USDT |
1.3623 USDT |
1.3731 USDT |
1.3917 USDT |
| 2022-10-14 |
1.4187 USDT |
31,890.1815 KAVA |
1.4000 USDT |
1.3788 USDT |
1.3919 USDT |
1.3809 USDT |
| 2022-10-13 |
1.3938 USDT |
62,911.4133 KAVA |
1.4656 USDT |
1.3146 USDT |
1.3532 USDT |
1.4106 USDT |
| 2022-10-12 |
1.4587 USDT |
26,922.5899 KAVA |
1.4701 USDT |
1.4322 USDT |
1.4442 USDT |
1.4647 USDT |
| 2022-10-11 |
1.4772 USDT |
27,383.0913 KAVA |
1.5091 USDT |
1.4497 USDT |
1.4628 USDT |
1.4761 USDT |
| 2022-10-10 |
1.5266 USDT |
12,432.8645 KAVA |
1.5407 USDT |
1.5064 USDT |
1.5220 USDT |
1.5220 USDT |
| 2022-10-09 |
1.5365 USDT |
8,041.8245 KAVA |
1.5364 USDT |
1.5243 USDT |
1.5294 USDT |
1.5358 USDT |
| 2022-10-08 |
1.5345 USDT |
8,159.7446 KAVA |
1.5278 USDT |
1.5278 USDT |
1.5330 USDT |
1.5389 USDT |
| 2022-10-07 |
1.5048 USDT |
17,761.5456 KAVA |
1.5160 USDT |
1.4780 USDT |
1.5045 USDT |
1.5171 USDT |
| 2022-10-06 |
1.5489 USDT |
34,687.5177 KAVA |
1.5543 USDT |
1.5025 USDT |
1.5122 USDT |
1.5122 USDT |
| 2022-10-05 |
1.5583 USDT |
42,369.9191 KAVA |
1.5915 USDT |
1.5107 USDT |
1.5292 USDT |
1.5497 USDT |
| 2022-10-04 |
1.5541 USDT |
51,511.8477 KAVA |
1.5244 USDT |
1.5244 USDT |
1.5270 USDT |
1.5756 USDT |
| 2022-10-03 |
1.4830 USDT |
12,166.0731 KAVA |
1.4482 USDT |
1.4344 USDT |
1.4556 USDT |
1.5175 USDT |
| 2022-10-02 |
1.4982 USDT |
11,949.6266 KAVA |
1.5100 USDT |
1.4714 USDT |
1.4752 USDT |
1.4808 USDT |
| 2022-10-01 |
1.5228 USDT |
7,210.3327 KAVA |
1.5116 USDT |
1.5021 USDT |
1.5071 USDT |
1.5083 USDT |
| 2022-09-30 |
1.5351 USDT |
22,592.8753 KAVA |
1.5388 USDT |
1.5089 USDT |
1.5350 USDT |
1.5487 USDT |
| 2022-09-29 |
1.5370 USDT |
26,747.0983 KAVA |
1.5770 USDT |
1.5071 USDT |
1.5259 USDT |
1.5325 USDT |
| 2022-09-28 |
1.5461 USDT |
110,079.2025 KAVA |
1.4857 USDT |
1.4675 USDT |
1.4908 USDT |
1.5846 USDT |
| 2022-09-27 |
1.5135 USDT |
16,604.4488 KAVA |
1.5024 USDT |
1.4421 USDT |
1.4502 USDT |
1.4502 USDT |
| 2022-09-26 |
1.4800 USDT |
12,933.3210 KAVA |
1.4913 USDT |
1.4418 USDT |
1.4549 USDT |
1.4825 USDT |
| 2022-09-25 |
1.5231 USDT |
8,616.6126 KAVA |
1.5241 USDT |
1.4835 USDT |
1.5050 USDT |
1.5022 USDT |
| 2022-09-24 |
1.5588 USDT |
12,112.9624 KAVA |
1.5422 USDT |
1.5296 USDT |
1.5494 USDT |
1.5299 USDT |
| 2022-09-23 |
1.5551 USDT |
29,694.7443 KAVA |
1.5586 USDT |
1.4773 USDT |
1.5085 USDT |
1.5496 USDT |
| 2022-09-22 |
1.4955 USDT |
41,430.5434 KAVA |
1.4332 USDT |
1.4272 USDT |
1.4453 USDT |
1.5532 USDT |
| 2022-09-21 |
1.4703 USDT |
33,058.2979 KAVA |
1.4723 USDT |
1.4358 USDT |
1.4497 USDT |
1.4599 USDT |
| 2022-09-20 |
1.5081 USDT |
31,683.0690 KAVA |
1.5062 USDT |
1.4687 USDT |
1.4905 USDT |
1.4784 USDT |
| 2022-09-19 |
1.4397 USDT |
58,604.0131 KAVA |
1.4569 USDT |
1.4050 USDT |
1.4241 USDT |
1.5104 USDT |
| 2022-09-18 |
1.5614 USDT |
25,468.6052 KAVA |
1.6039 USDT |
1.5295 USDT |
1.5389 USDT |
1.5389 USDT |
| 2022-09-17 |
1.5865 USDT |
30,522.2359 KAVA |
1.5742 USDT |
1.5579 USDT |
1.5624 USDT |
1.5986 USDT |
| 2022-09-16 |
1.5476 USDT |
46,993.3725 KAVA |
1.5350 USDT |
1.5105 USDT |
1.5217 USDT |
1.5720 USDT |