Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
2.5756 USDT |
194,994.3282 KAVA |
2.6247 USDT |
2.4211 USDT |
2.4477 USDT |
2.6285 USDT |
| 2022-06-06 |
2.6784 USDT |
53,601.5383 KAVA |
2.5544 USDT |
2.5536 USDT |
2.6057 USDT |
2.6251 USDT |
| 2022-06-05 |
2.5660 USDT |
46,575.6625 KAVA |
2.5380 USDT |
2.4695 USDT |
2.4968 USDT |
2.5825 USDT |
| 2022-06-04 |
2.4969 USDT |
34,857.6751 KAVA |
2.4752 USDT |
2.3923 USDT |
2.4294 USDT |
2.5263 USDT |
| 2022-06-03 |
2.5084 USDT |
20,089.6189 KAVA |
2.6210 USDT |
2.4353 USDT |
2.4583 USDT |
2.4583 USDT |
| 2022-06-02 |
2.6447 USDT |
48,883.8762 KAVA |
2.6112 USDT |
2.5599 USDT |
2.6152 USDT |
2.6293 USDT |
| 2022-06-01 |
2.7476 USDT |
135,310.8139 KAVA |
2.9069 USDT |
2.5564 USDT |
2.6144 USDT |
2.6017 USDT |
| 2022-05-31 |
2.9551 USDT |
276,153.0063 KAVA |
2.6949 USDT |
2.6370 USDT |
2.7093 USDT |
2.9610 USDT |
| 2022-05-30 |
2.5563 USDT |
100,066.1871 KAVA |
2.3735 USDT |
2.3362 USDT |
2.3735 USDT |
2.7207 USDT |
| 2022-05-29 |
2.3549 USDT |
28,709.7202 KAVA |
2.3723 USDT |
2.2837 USDT |
2.2993 USDT |
2.3670 USDT |
| 2022-05-28 |
2.3277 USDT |
34,744.9191 KAVA |
2.3149 USDT |
2.2507 USDT |
2.2918 USDT |
2.4191 USDT |
| 2022-05-27 |
2.3937 USDT |
33,304.1541 KAVA |
2.4591 USDT |
2.2513 USDT |
2.3127 USDT |
2.3247 USDT |
| 2022-05-26 |
2.5629 USDT |
95,900.4346 KAVA |
2.7032 USDT |
2.4239 USDT |
2.4793 USDT |
2.4835 USDT |
| 2022-05-25 |
2.8157 USDT |
127,632.6929 KAVA |
2.8313 USDT |
2.6593 USDT |
2.7110 USDT |
2.7234 USDT |
| 2022-05-24 |
2.6024 USDT |
52,139.0991 KAVA |
2.5511 USDT |
2.4516 USDT |
2.5210 USDT |
2.7612 USDT |
| 2022-05-23 |
2.7848 USDT |
92,721.6475 KAVA |
2.7806 USDT |
2.6237 USDT |
2.6505 USDT |
2.6505 USDT |
| 2022-05-22 |
2.7690 USDT |
36,430.3009 KAVA |
2.7836 USDT |
2.6817 USDT |
2.7338 USDT |
2.7599 USDT |
| 2022-05-21 |
2.7640 USDT |
139,702.4389 KAVA |
2.4773 USDT |
2.4100 USDT |
2.4709 USDT |
2.8480 USDT |
| 2022-05-20 |
2.4868 USDT |
93,952.6201 KAVA |
2.5089 USDT |
2.3292 USDT |
2.3808 USDT |
2.4879 USDT |