Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3240 USDT |
205,109.1093 KAVA |
0.3228 USDT |
0.3194 USDT |
0.3220 USDT |
0.3194 USDT |
| 2024-11-01 |
0.3247 USDT |
457,394.1032 KAVA |
0.3276 USDT |
0.3170 USDT |
0.3215 USDT |
0.3225 USDT |
| 2024-10-31 |
0.3356 USDT |
395,679.1745 KAVA |
0.3509 USDT |
0.3208 USDT |
0.3254 USDT |
0.3250 USDT |
| 2024-10-30 |
0.3508 USDT |
401,758.4828 KAVA |
0.3478 USDT |
0.3423 USDT |
0.3460 USDT |
0.3490 USDT |
| 2024-10-29 |
0.3377 USDT |
360,948.6451 KAVA |
0.3273 USDT |
0.3263 USDT |
0.3309 USDT |
0.3481 USDT |
| 2024-10-28 |
0.3251 USDT |
262,242.8728 KAVA |
0.3293 USDT |
0.3167 USDT |
0.3207 USDT |
0.3217 USDT |
| 2024-10-27 |
0.3262 USDT |
206,491.7048 KAVA |
0.3228 USDT |
0.3189 USDT |
0.3211 USDT |
0.3293 USDT |
| 2024-10-26 |
0.3247 USDT |
374,485.3629 KAVA |
0.3232 USDT |
0.3150 USDT |
0.3187 USDT |
0.3201 USDT |
| 2024-10-25 |
0.3474 USDT |
306,578.1512 KAVA |
0.3515 USDT |
0.3364 USDT |
0.3423 USDT |
0.3406 USDT |
| 2024-10-24 |
0.3475 USDT |
355,221.5232 KAVA |
0.3492 USDT |
0.3381 USDT |
0.3433 USDT |
0.3504 USDT |
| 2024-10-23 |
0.3531 USDT |
297,106.7215 KAVA |
0.3661 USDT |
0.3368 USDT |
0.3426 USDT |
0.3452 USDT |
| 2024-10-22 |
0.3647 USDT |
229,977.8736 KAVA |
0.3667 USDT |
0.3585 USDT |
0.3611 USDT |
0.3604 USDT |
| 2024-10-21 |
0.3737 USDT |
329,505.5385 KAVA |
0.3847 USDT |
0.3643 USDT |
0.3686 USDT |
0.3709 USDT |
| 2024-10-20 |
0.3783 USDT |
216,670.4122 KAVA |
0.3686 USDT |
0.3686 USDT |
0.3765 USDT |
0.3783 USDT |
| 2024-10-19 |
0.3690 USDT |
199,797.1528 KAVA |
0.3665 USDT |
0.3635 USDT |
0.3673 USDT |
0.3681 USDT |
| 2024-10-18 |
0.3617 USDT |
300,690.9421 KAVA |
0.3605 USDT |
0.3551 USDT |
0.3602 USDT |
0.3661 USDT |
| 2024-10-17 |
0.3598 USDT |
363,371.8652 KAVA |
0.3691 USDT |
0.3489 USDT |
0.3538 USDT |
0.3586 USDT |
| 2024-10-16 |
0.3725 USDT |
457,010.2147 KAVA |
0.3813 USDT |
0.3647 USDT |
0.3674 USDT |
0.3729 USDT |
| 2024-10-15 |
0.3628 USDT |
364,212.2158 KAVA |
0.3608 USDT |
0.3480 USDT |
0.3541 USDT |
0.3839 USDT |
| 2024-10-14 |
0.3498 USDT |
334,299.8860 KAVA |
0.3419 USDT |
0.3378 USDT |
0.3410 USDT |
0.3545 USDT |
| 2024-10-13 |
0.3417 USDT |
217,283.0869 KAVA |
0.3483 USDT |
0.3309 USDT |
0.3350 USDT |
0.3359 USDT |
| 2024-10-12 |
0.3486 USDT |
251,204.8569 KAVA |
0.3450 USDT |
0.3412 USDT |
0.3432 USDT |
0.3457 USDT |
| 2024-10-11 |
0.3403 USDT |
293,534.9754 KAVA |
0.3242 USDT |
0.3218 USDT |
0.3246 USDT |
0.3418 USDT |
| 2024-10-10 |
0.3316 USDT |
205,464.7106 KAVA |
0.3281 USDT |
0.3263 USDT |
0.3293 USDT |
0.3280 USDT |
| 2024-10-09 |
0.3328 USDT |
205,426.7115 KAVA |
0.3308 USDT |
0.3281 USDT |
0.3316 USDT |
0.3328 USDT |
| 2024-10-08 |
0.3366 USDT |
186,246.6616 KAVA |
0.3364 USDT |
0.3309 USDT |
0.3348 USDT |
0.3359 USDT |
| 2024-10-07 |
0.3454 USDT |
199,101.7944 KAVA |
0.3437 USDT |
0.3376 USDT |
0.3428 USDT |
0.3425 USDT |
| 2024-10-06 |
0.3344 USDT |
150,825.2814 KAVA |
0.3312 USDT |
0.3301 USDT |
0.3317 USDT |
0.3418 USDT |
| 2024-10-05 |
0.3362 USDT |
190,041.5864 KAVA |
0.3364 USDT |
0.3298 USDT |
0.3324 USDT |
0.3400 USDT |
| 2024-10-04 |
0.3214 USDT |
326,425.8720 KAVA |
0.3107 USDT |
0.3092 USDT |
0.3127 USDT |
0.3322 USDT |
| 2024-10-03 |
0.3166 USDT |
455,651.0990 KAVA |
0.3197 USDT |
0.3024 USDT |
0.3097 USDT |
0.3097 USDT |
| 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 |