Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
1.6645 USDT |
10,539.5973 KAVA |
1.6475 USDT |
1.6381 USDT |
1.6384 USDT |
1.6516 USDT |
| 2022-08-27 |
1.6506 USDT |
15,093.2811 KAVA |
1.6514 USDT |
1.6157 USDT |
1.6383 USDT |
1.6375 USDT |
| 2022-08-26 |
1.7849 USDT |
39,344.0681 KAVA |
1.8397 USDT |
1.6810 USDT |
1.6978 USDT |
1.6964 USDT |
| 2022-08-25 |
1.8571 USDT |
16,746.5586 KAVA |
1.8103 USDT |
1.8103 USDT |
1.8254 USDT |
1.8440 USDT |
| 2022-08-24 |
1.8246 USDT |
16,340.3194 KAVA |
1.7898 USDT |
1.7416 USDT |
1.7588 USDT |
1.8448 USDT |
| 2022-08-23 |
1.7783 USDT |
44,704.0959 KAVA |
1.7867 USDT |
1.7211 USDT |
1.7575 USDT |
1.7756 USDT |
| 2022-08-22 |
1.7800 USDT |
18,496.1054 KAVA |
1.8404 USDT |
1.7306 USDT |
1.7512 USDT |
1.7499 USDT |
| 2022-08-21 |
1.8206 USDT |
9,708.8199 KAVA |
1.8114 USDT |
1.7890 USDT |
1.8109 USDT |
1.8506 USDT |
| 2022-08-20 |
1.8454 USDT |
81,305.9433 KAVA |
1.8345 USDT |
1.7667 USDT |
1.7927 USDT |
1.8219 USDT |
| 2022-08-19 |
1.9022 USDT |
40,592.5383 KAVA |
1.9751 USDT |
1.8158 USDT |
1.8254 USDT |
1.8166 USDT |
| 2022-08-18 |
2.0855 USDT |
40,223.8393 KAVA |
2.0351 USDT |
2.0141 USDT |
2.0478 USDT |
2.0663 USDT |
| 2022-08-17 |
2.1060 USDT |
28,711.2834 KAVA |
2.1571 USDT |
2.0116 USDT |
2.0396 USDT |
2.0359 USDT |
| 2022-08-16 |
2.1826 USDT |
24,393.5034 KAVA |
2.2467 USDT |
2.1045 USDT |
2.1346 USDT |
2.1269 USDT |
| 2022-08-15 |
2.2549 USDT |
44,347.3862 KAVA |
2.2326 USDT |
2.2049 USDT |
2.2299 USDT |
2.2500 USDT |
| 2022-08-14 |
2.2377 USDT |
25,679.9377 KAVA |
2.2622 USDT |
2.1700 USDT |
2.2171 USDT |
2.2265 USDT |
| 2022-08-13 |
2.2994 USDT |
31,298.4836 KAVA |
2.2844 USDT |
2.2563 USDT |
2.2727 USDT |
2.2727 USDT |
| 2022-08-12 |
2.2410 USDT |
50,352.0860 KAVA |
2.2692 USDT |
2.2039 USDT |
2.2314 USDT |
2.2605 USDT |
| 2022-08-11 |
2.3124 USDT |
48,857.4208 KAVA |
2.3050 USDT |
2.2657 USDT |
2.2869 USDT |
2.3036 USDT |
| 2022-08-10 |
2.2183 USDT |
75,887.3592 KAVA |
2.2297 USDT |
2.1270 USDT |
2.1557 USDT |
2.2690 USDT |
| 2022-08-09 |
2.2343 USDT |
115,921.0982 KAVA |
2.1679 USDT |
2.1495 USDT |
2.1713 USDT |
2.2439 USDT |
| 2022-08-08 |
2.1932 USDT |
48,030.8389 KAVA |
2.1309 USDT |
2.1308 USDT |
2.1460 USDT |
2.1739 USDT |
| 2022-08-07 |
2.1378 USDT |
31,278.0301 KAVA |
2.1642 USDT |
2.1149 USDT |
2.1232 USDT |
2.1197 USDT |
| 2022-08-06 |
2.2105 USDT |
95,541.3732 KAVA |
2.1772 USDT |
2.1689 USDT |
2.1787 USDT |
2.1748 USDT |
| 2022-08-05 |
2.1755 USDT |
110,735.6651 KAVA |
2.1108 USDT |
2.0967 USDT |
2.1172 USDT |
2.1672 USDT |
| 2022-08-04 |
2.1032 USDT |
141,669.7619 KAVA |
2.0374 USDT |
2.0356 USDT |
2.0692 USDT |
2.1118 USDT |
| 2022-08-03 |
2.0696 USDT |
118,734.7043 KAVA |
2.0243 USDT |
1.9205 USDT |
1.9815 USDT |
2.0363 USDT |
| 2022-08-02 |
2.0300 USDT |
227,563.3614 KAVA |
1.9734 USDT |
1.8505 USDT |
1.8915 USDT |
2.0431 USDT |
| 2022-08-01 |
1.9852 USDT |
85,903.1319 KAVA |
1.8920 USDT |
1.8910 USDT |
1.9296 USDT |
1.9656 USDT |
| 2022-07-31 |
1.9325 USDT |
45,943.1303 KAVA |
1.8890 USDT |
1.8549 USDT |
1.8873 USDT |
1.9796 USDT |
| 2022-07-30 |
1.9572 USDT |
118,347.7516 KAVA |
1.8951 USDT |
1.8662 USDT |
1.8890 USDT |
1.9018 USDT |
| 2022-07-29 |
1.9348 USDT |
102,177.9884 KAVA |
1.9362 USDT |
1.8464 USDT |
1.8784 USDT |
1.8979 USDT |
| 2022-07-28 |
1.9202 USDT |
180,861.1940 KAVA |
1.8922 USDT |
1.8270 USDT |
1.8602 USDT |
1.9891 USDT |
| 2022-07-27 |
1.7927 USDT |
63,731.0714 KAVA |
1.7137 USDT |
1.6796 USDT |
1.6988 USDT |
1.8681 USDT |
| 2022-07-26 |
1.6633 USDT |
14,291.8106 KAVA |
1.6747 USDT |
1.6378 USDT |
1.6530 USDT |
1.6718 USDT |
| 2022-07-25 |
1.7504 USDT |
20,347.4732 KAVA |
1.7993 USDT |
1.7016 USDT |
1.7260 USDT |
1.7201 USDT |
| 2022-07-24 |
1.8238 USDT |
27,390.1728 KAVA |
1.8153 USDT |
1.7897 USDT |
1.7971 USDT |
1.8010 USDT |
| 2022-07-23 |
1.7868 USDT |
30,788.2263 KAVA |
1.7694 USDT |
1.7441 USDT |
1.7649 USDT |
1.7805 USDT |
| 2022-07-22 |
1.8308 USDT |
48,211.9126 KAVA |
1.8004 USDT |
1.7574 USDT |
1.7664 USDT |
1.7632 USDT |
| 2022-07-21 |
1.7698 USDT |
53,558.9689 KAVA |
1.7990 USDT |
1.7125 USDT |
1.7379 USDT |
1.7909 USDT |
| 2022-07-20 |
1.9141 USDT |
95,543.9462 KAVA |
1.9511 USDT |
1.7854 USDT |
1.8032 USDT |
1.8004 USDT |
| 2022-07-19 |
1.9412 USDT |
139,637.0977 KAVA |
1.8454 USDT |
1.8301 USDT |
1.9028 USDT |
1.9871 USDT |
| 2022-07-18 |
1.8182 USDT |
39,827.3800 KAVA |
1.7460 USDT |
1.7446 USDT |
1.7592 USDT |
1.7969 USDT |
| 2022-07-17 |
1.7695 USDT |
62,158.8872 KAVA |
1.7676 USDT |
1.7277 USDT |
1.7486 USDT |
1.7787 USDT |
| 2022-07-16 |
1.7339 USDT |
22,961.5126 KAVA |
1.7381 USDT |
1.6877 USDT |
1.7020 USDT |
1.7376 USDT |
| 2022-07-15 |
1.7370 USDT |
41,310.7904 KAVA |
1.7001 USDT |
1.6749 USDT |
1.6937 USDT |
1.7338 USDT |
| 2022-07-14 |
1.6364 USDT |
38,218.9570 KAVA |
1.6420 USDT |
1.5743 USDT |
1.5833 USDT |
1.6860 USDT |
| 2022-07-13 |
1.5654 USDT |
60,962.2227 KAVA |
1.6012 USDT |
1.5022 USDT |
1.5432 USDT |
1.5880 USDT |
| 2022-07-12 |
1.6663 USDT |
21,976.9736 KAVA |
1.6708 USDT |
1.6156 USDT |
1.6231 USDT |
1.6182 USDT |
| 2022-07-11 |
1.7445 USDT |
25,740.8953 KAVA |
1.7911 USDT |
1.6900 USDT |
1.7140 USDT |
1.6900 USDT |
| 2022-07-10 |
1.8342 USDT |
31,451.8051 KAVA |
1.8965 USDT |
1.7770 USDT |
1.7960 USDT |
1.7875 USDT |