Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.3364 USDT |
587,339.6529 KAVA |
0.3347 USDT |
0.3151 USDT |
0.3211 USDT |
0.3192 USDT |
| 2024-10-01 |
0.3695 USDT |
209,155.0020 KAVA |
0.3620 USDT |
0.3590 USDT |
0.3670 USDT |
0.3725 USDT |
| 2024-09-30 |
0.3785 USDT |
251,756.4445 KAVA |
0.3896 USDT |
0.3697 USDT |
0.3752 USDT |
0.3756 USDT |
| 2024-09-29 |
0.3918 USDT |
296,966.4794 KAVA |
0.4000 USDT |
0.3840 USDT |
0.3887 USDT |
0.3900 USDT |
| 2024-09-28 |
0.3927 USDT |
256,684.3226 KAVA |
0.3983 USDT |
0.3772 USDT |
0.3852 USDT |
0.3913 USDT |
| 2024-09-27 |
0.3915 USDT |
375,542.8125 KAVA |
0.3868 USDT |
0.3821 USDT |
0.3871 USDT |
0.3949 USDT |
| 2024-09-26 |
0.3860 USDT |
366,095.1562 KAVA |
0.3787 USDT |
0.3730 USDT |
0.3782 USDT |
0.3883 USDT |
| 2024-09-25 |
0.3857 USDT |
295,031.1993 KAVA |
0.3839 USDT |
0.3791 USDT |
0.3852 USDT |
0.3839 USDT |
| 2024-09-24 |
0.3786 USDT |
230,914.5021 KAVA |
0.3778 USDT |
0.3714 USDT |
0.3755 USDT |
0.3749 USDT |
| 2024-09-23 |
0.3749 USDT |
314,285.1554 KAVA |
0.3739 USDT |
0.3640 USDT |
0.3745 USDT |
0.3775 USDT |
| 2024-09-22 |
0.3778 USDT |
234,369.4206 KAVA |
0.3899 USDT |
0.3691 USDT |
0.3747 USDT |
0.3706 USDT |
| 2024-09-21 |
0.3735 USDT |
261,559.1897 KAVA |
0.3790 USDT |
0.3624 USDT |
0.3659 USDT |
0.3837 USDT |
| 2024-09-20 |
0.3980 USDT |
668,441.0522 KAVA |
0.3900 USDT |
0.3736 USDT |
0.3771 USDT |
0.3756 USDT |
| 2024-09-19 |
0.3810 USDT |
704,754.8512 KAVA |
0.3306 USDT |
0.3293 USDT |
0.3356 USDT |
0.3950 USDT |
| 2024-09-18 |
0.3201 USDT |
656,529.7370 KAVA |
0.3056 USDT |
0.3035 USDT |
0.3065 USDT |
0.3242 USDT |
| 2024-09-17 |
0.2991 USDT |
297,316.3400 KAVA |
0.2951 USDT |
0.2919 USDT |
0.2945 USDT |
0.3006 USDT |
| 2024-09-16 |
0.3000 USDT |
369,746.8200 KAVA |
0.3028 USDT |
0.2929 USDT |
0.2992 USDT |
0.3003 USDT |
| 2024-09-15 |
0.3126 USDT |
238,478.0200 KAVA |
0.3145 USDT |
0.3084 USDT |
0.3111 USDT |
0.3095 USDT |
| 2024-09-14 |
0.3151 USDT |
339,382.8500 KAVA |
0.3184 USDT |
0.3101 USDT |
0.3132 USDT |
0.3124 USDT |
| 2024-09-13 |
0.3147 USDT |
369,900.4341 KAVA |
0.3153 USDT |
0.3112 USDT |
0.3127 USDT |
0.3187 USDT |
| 2024-09-12 |
0.3087 USDT |
357,861.0800 KAVA |
0.3026 USDT |
0.3023 USDT |
0.3060 USDT |
0.3112 USDT |
| 2024-09-11 |
0.3012 USDT |
430,106.7351 KAVA |
0.3086 USDT |
0.2939 USDT |
0.2980 USDT |
0.3061 USDT |
| 2024-09-10 |
0.3016 USDT |
345,947.3355 KAVA |
0.3010 USDT |
0.2966 USDT |
0.2990 USDT |
0.3035 USDT |
| 2024-09-09 |
0.2936 USDT |
404,833.0800 KAVA |
0.2880 USDT |
0.2866 USDT |
0.2895 USDT |
0.2982 USDT |
| 2024-09-08 |
0.2834 USDT |
322,191.2000 KAVA |
0.2806 USDT |
0.2787 USDT |
0.2809 USDT |
0.2825 USDT |
| 2024-09-07 |
0.2805 USDT |
604,475.9495 KAVA |
0.2783 USDT |
0.2754 USDT |
0.2776 USDT |
0.2800 USDT |
| 2024-09-06 |
0.2842 USDT |
624,317.9631 KAVA |
0.2864 USDT |
0.2671 USDT |
0.2729 USDT |
0.2716 USDT |
| 2024-09-05 |
0.2915 USDT |
262,832.8700 KAVA |
0.2946 USDT |
0.2874 USDT |
0.2897 USDT |
0.2892 USDT |
| 2024-09-04 |
0.2891 USDT |
487,545.0070 KAVA |
0.2894 USDT |
0.2758 USDT |
0.2872 USDT |
0.2978 USDT |
| 2024-09-03 |
0.3033 USDT |
329,606.1014 KAVA |
0.3046 USDT |
0.2901 USDT |
0.2930 USDT |
0.2941 USDT |
| 2024-09-02 |
0.2959 USDT |
452,748.7005 KAVA |
0.2897 USDT |
0.2892 USDT |
0.2931 USDT |
0.3045 USDT |
| 2024-09-01 |
0.2991 USDT |
328,380.7836 KAVA |
0.3058 USDT |
0.2919 USDT |
0.2970 USDT |
0.3006 USDT |
| 2024-08-31 |
0.3130 USDT |
348,739.7698 KAVA |
0.3155 USDT |
0.3043 USDT |
0.3056 USDT |
0.3050 USDT |
| 2024-08-30 |
0.3129 USDT |
399,669.7985 KAVA |
0.3160 USDT |
0.3003 USDT |
0.3061 USDT |
0.3057 USDT |
| 2024-08-29 |
0.3184 USDT |
492,611.2080 KAVA |
0.3124 USDT |
0.3115 USDT |
0.3137 USDT |
0.3162 USDT |
| 2024-08-28 |
0.3176 USDT |
568,210.4667 KAVA |
0.3167 USDT |
0.3029 USDT |
0.3121 USDT |
0.3136 USDT |
| 2024-08-27 |
0.3410 USDT |
450,272.9065 KAVA |
0.3450 USDT |
0.3326 USDT |
0.3361 USDT |
0.3383 USDT |
| 2024-08-26 |
0.3615 USDT |
505,206.5333 KAVA |
0.3629 USDT |
0.3453 USDT |
0.3494 USDT |
0.3475 USDT |
| 2024-08-25 |
0.3636 USDT |
395,212.5505 KAVA |
0.3718 USDT |
0.3550 USDT |
0.3602 USDT |
0.3649 USDT |
| 2024-08-24 |
0.3693 USDT |
367,952.8232 KAVA |
0.3663 USDT |
0.3622 USDT |
0.3641 USDT |
0.3792 USDT |
| 2024-08-23 |
0.3562 USDT |
425,679.8697 KAVA |
0.3459 USDT |
0.3456 USDT |
0.3475 USDT |
0.3676 USDT |
| 2024-08-22 |
0.3460 USDT |
408,848.7634 KAVA |
0.3428 USDT |
0.3360 USDT |
0.3412 USDT |
0.3461 USDT |
| 2024-08-21 |
0.3390 USDT |
412,514.5156 KAVA |
0.3343 USDT |
0.3313 USDT |
0.3348 USDT |
0.3434 USDT |
| 2024-08-20 |
0.3322 USDT |
415,550.6773 KAVA |
0.3257 USDT |
0.3251 USDT |
0.3289 USDT |
0.3341 USDT |
| 2024-08-19 |
0.3192 USDT |
477,953.0271 KAVA |
0.3145 USDT |
0.3122 USDT |
0.3155 USDT |
0.3242 USDT |
| 2024-08-18 |
0.3143 USDT |
356,463.2718 KAVA |
0.3118 USDT |
0.3065 USDT |
0.3087 USDT |
0.3205 USDT |
| 2024-08-17 |
0.3090 USDT |
304,848.3561 KAVA |
0.3091 USDT |
0.3062 USDT |
0.3085 USDT |
0.3085 USDT |
| 2024-08-16 |
0.3141 USDT |
559,041.1236 KAVA |
0.3213 USDT |
0.2991 USDT |
0.3067 USDT |
0.3078 USDT |
| 2024-08-15 |
0.3245 USDT |
580,244.5677 KAVA |
0.3257 USDT |
0.3152 USDT |
0.3223 USDT |
0.3172 USDT |
| 2024-08-14 |
0.3292 USDT |
606,441.4000 KAVA |
0.3345 USDT |
0.3220 USDT |
0.3246 USDT |
0.3258 USDT |