Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
1.9141 USDT |
36,584.3294 KAVA |
1.8263 USDT |
1.8263 USDT |
1.8506 USDT |
1.9002 USDT |
| 2022-07-08 |
1.8563 USDT |
38,601.4894 KAVA |
1.8775 USDT |
1.7991 USDT |
1.8251 USDT |
1.8613 USDT |
| 2022-07-07 |
1.8499 USDT |
28,960.0619 KAVA |
1.8295 USDT |
1.7991 USDT |
1.8098 USDT |
1.8794 USDT |
| 2022-07-06 |
1.8199 USDT |
56,546.4035 KAVA |
1.8051 USDT |
1.7559 USDT |
1.7834 USDT |
1.8252 USDT |
| 2022-07-05 |
1.7938 USDT |
43,324.4745 KAVA |
1.7990 USDT |
1.7150 USDT |
1.7360 USDT |
1.8017 USDT |
| 2022-07-04 |
1.7434 USDT |
24,275.5803 KAVA |
1.7397 USDT |
1.6856 USDT |
1.6973 USDT |
1.7614 USDT |
| 2022-07-03 |
1.7784 USDT |
47,248.4057 KAVA |
1.7983 USDT |
1.7333 USDT |
1.7464 USDT |
1.7738 USDT |
| 2022-07-02 |
1.7783 USDT |
47,362.3478 KAVA |
1.7927 USDT |
1.7326 USDT |
1.7488 USDT |
1.7916 USDT |
| 2022-07-01 |
1.7864 USDT |
80,070.9041 KAVA |
1.7696 USDT |
1.7170 USDT |
1.7500 USDT |
1.8134 USDT |
| 2022-06-30 |
1.7432 USDT |
52,372.4569 KAVA |
1.8906 USDT |
1.6548 USDT |
1.6904 USDT |
1.7291 USDT |
| 2022-06-29 |
1.9137 USDT |
67,382.7145 KAVA |
1.9878 USDT |
1.8346 USDT |
1.8722 USDT |
1.8839 USDT |
| 2022-06-28 |
2.0534 USDT |
176,204.7389 KAVA |
1.9197 USDT |
1.9196 USDT |
1.9897 USDT |
2.0025 USDT |
| 2022-06-27 |
1.9571 USDT |
134,135.6558 KAVA |
1.8295 USDT |
1.8156 USDT |
1.8595 USDT |
1.9067 USDT |
| 2022-06-26 |
1.9361 USDT |
98,348.0282 KAVA |
1.8223 USDT |
1.8072 USDT |
1.8339 USDT |
1.8642 USDT |
| 2022-06-25 |
1.8067 USDT |
37,628.2302 KAVA |
1.8374 USDT |
1.7430 USDT |
1.7663 USDT |
1.8180 USDT |
| 2022-06-24 |
1.8248 USDT |
114,136.4168 KAVA |
1.7691 USDT |
1.7685 USDT |
1.8003 USDT |
1.8136 USDT |
| 2022-06-23 |
1.7598 USDT |
121,333.3325 KAVA |
1.6099 USDT |
1.6076 USDT |
1.6558 USDT |
1.7575 USDT |
| 2022-06-22 |
1.6603 USDT |
99,986.7525 KAVA |
1.7093 USDT |
1.5937 USDT |
1.6237 USDT |
1.6185 USDT |
| 2022-06-21 |
1.7145 USDT |
59,110.4478 KAVA |
1.6626 USDT |
1.6540 USDT |
1.6780 USDT |
1.7373 USDT |
| 2022-06-20 |
1.6206 USDT |
72,330.3722 KAVA |
1.5949 USDT |
1.5158 USDT |
1.5382 USDT |
1.6403 USDT |
| 2022-06-19 |
1.5194 USDT |
110,364.3623 KAVA |
1.5176 USDT |
1.4346 USDT |
1.4726 USDT |
1.5895 USDT |
| 2022-06-18 |
1.5166 USDT |
106,624.5094 KAVA |
1.6501 USDT |
1.3970 USDT |
1.4493 USDT |
1.4484 USDT |
| 2022-06-17 |
1.6452 USDT |
56,187.8830 KAVA |
1.6032 USDT |
1.5841 USDT |
1.6277 USDT |
1.6265 USDT |
| 2022-06-16 |
1.6906 USDT |
34,349.1642 KAVA |
1.8335 USDT |
1.5863 USDT |
1.6135 USDT |
1.6242 USDT |
| 2022-06-15 |
1.6372 USDT |
79,571.9931 KAVA |
1.6915 USDT |
1.4886 USDT |
1.5065 USDT |
1.7581 USDT |
| 2022-06-14 |
1.6841 USDT |
53,810.2379 KAVA |
1.7431 USDT |
1.5627 USDT |
1.6249 USDT |
1.6655 USDT |
| 2022-06-13 |
1.6783 USDT |
93,231.6639 KAVA |
1.8931 USDT |
1.5614 USDT |
1.6277 USDT |
1.7438 USDT |
| 2022-06-12 |
1.9868 USDT |
27,087.7895 KAVA |
2.1374 USDT |
1.9124 USDT |
1.9450 USDT |
1.9450 USDT |
| 2022-06-11 |
2.2569 USDT |
34,696.0418 KAVA |
2.3548 USDT |
2.0850 USDT |
2.1304 USDT |
2.1304 USDT |
| 2022-06-10 |
2.4648 USDT |
77,325.9044 KAVA |
2.5339 USDT |
2.3361 USDT |
2.3608 USDT |
2.4003 USDT |
| 2022-06-09 |
2.6282 USDT |
44,058.3450 KAVA |
2.5874 USDT |
2.5175 USDT |
2.5385 USDT |
2.5396 USDT |
| 2022-06-08 |
2.6299 USDT |
35,683.0817 KAVA |
2.6260 USDT |
2.5576 USDT |
2.5917 USDT |
2.5982 USDT |