Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
1.5532 USDT |
50,191.9029 KAVA |
1.5614 USDT |
1.5158 USDT |
1.5323 USDT |
1.5539 USDT |
| 2022-09-14 |
1.5561 USDT |
22,640.2879 KAVA |
1.5307 USDT |
1.5160 USDT |
1.5307 USDT |
1.5677 USDT |
| 2022-09-13 |
1.6411 USDT |
82,333.9464 KAVA |
1.7130 USDT |
1.5288 USDT |
1.5528 USDT |
1.5519 USDT |
| 2022-09-12 |
1.7362 USDT |
30,434.5059 KAVA |
1.7206 USDT |
1.6766 USDT |
1.6995 USDT |
1.7029 USDT |
| 2022-09-11 |
1.7497 USDT |
15,420.9473 KAVA |
1.7575 USDT |
1.6945 USDT |
1.7238 USDT |
1.7461 USDT |
| 2022-09-10 |
1.7438 USDT |
25,089.8704 KAVA |
1.7566 USDT |
1.7068 USDT |
1.7158 USDT |
1.7330 USDT |
| 2022-09-09 |
1.7289 USDT |
55,209.3329 KAVA |
1.6501 USDT |
1.6468 USDT |
1.6707 USDT |
1.7583 USDT |
| 2022-09-08 |
1.6115 USDT |
36,318.2550 KAVA |
1.5867 USDT |
1.5485 USDT |
1.5752 USDT |
1.6483 USDT |
| 2022-09-07 |
1.5623 USDT |
20,514.6213 KAVA |
1.5180 USDT |
1.5069 USDT |
1.5213 USDT |
1.5898 USDT |
| 2022-09-06 |
1.6749 USDT |
23,864.1959 KAVA |
1.6708 USDT |
1.6032 USDT |
1.6452 USDT |
1.6032 USDT |
| 2022-09-05 |
1.6739 USDT |
8,829.4113 KAVA |
1.7005 USDT |
1.6478 USDT |
1.6579 USDT |
1.6743 USDT |
| 2022-09-04 |
1.6782 USDT |
4,679.1190 KAVA |
1.6751 USDT |
1.6598 USDT |
1.6676 USDT |
1.6834 USDT |
| 2022-09-03 |
1.6851 USDT |
13,957.1864 KAVA |
1.7187 USDT |
1.6589 USDT |
1.6697 USDT |
1.6715 USDT |
| 2022-09-02 |
1.7499 USDT |
42,594.3161 KAVA |
1.7368 USDT |
1.7051 USDT |
1.7223 USDT |
1.7165 USDT |
| 2022-09-01 |
1.7194 USDT |
21,917.4832 KAVA |
1.7806 USDT |
1.6689 USDT |
1.6923 USDT |
1.7269 USDT |
| 2022-08-31 |
1.7991 USDT |
64,035.5161 KAVA |
1.6887 USDT |
1.6887 USDT |
1.7103 USDT |
1.8217 USDT |
| 2022-08-30 |
1.6994 USDT |
10,897.2887 KAVA |
1.7169 USDT |
1.6476 USDT |
1.6585 USDT |
1.6941 USDT |
| 2022-08-29 |
1.6877 USDT |
10,058.0524 KAVA |
1.6168 USDT |
1.6043 USDT |
1.6184 USDT |
1.7026 USDT |