Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
2.4539 USDT |
311,368.2234 KAVA |
2.3554 USDT |
2.2150 USDT |
2.2685 USDT |
2.5530 USDT |
| 2022-05-18 |
2.4893 USDT |
211,143.4679 KAVA |
2.6410 USDT |
2.3459 USDT |
2.4123 USDT |
2.3998 USDT |
| 2022-05-17 |
2.5293 USDT |
162,111.1064 KAVA |
2.3950 USDT |
2.3694 USDT |
2.4685 USDT |
2.5647 USDT |
| 2022-05-16 |
2.3750 USDT |
308,389.0673 KAVA |
2.6739 USDT |
2.2619 USDT |
2.3301 USDT |
2.3973 USDT |
| 2022-05-15 |
2.3638 USDT |
288,077.3213 KAVA |
2.2653 USDT |
2.1979 USDT |
2.2558 USDT |
2.5616 USDT |
| 2022-05-14 |
2.0939 USDT |
361,265.3931 KAVA |
2.0459 USDT |
1.9267 USDT |
2.0203 USDT |
2.2503 USDT |
| 2022-05-13 |
2.0433 USDT |
822,511.4892 KAVA |
1.6635 USDT |
1.6002 USDT |
1.7055 USDT |
2.1519 USDT |
| 2022-05-12 |
1.6309 USDT |
567,158.8575 KAVA |
1.9153 USDT |
1.4082 USDT |
1.5991 USDT |
1.6607 USDT |
| 2022-05-11 |
2.0922 USDT |
424,887.1223 KAVA |
2.6957 USDT |
1.7101 USDT |
1.8990 USDT |
1.9231 USDT |
| 2022-05-10 |
2.7728 USDT |
343,024.8380 KAVA |
2.6168 USDT |
2.5389 USDT |
2.7103 USDT |
2.6660 USDT |
| 2022-05-09 |
3.0118 USDT |
380,051.9643 KAVA |
3.3975 USDT |
2.8045 USDT |
2.9366 USDT |
2.9394 USDT |
| 2022-05-08 |
3.5019 USDT |
201,753.4751 KAVA |
3.6718 USDT |
3.3412 USDT |
3.4685 USDT |
3.4639 USDT |
| 2022-05-07 |
3.7872 USDT |
106,464.0044 KAVA |
3.7752 USDT |
3.6744 USDT |
3.7479 USDT |
3.7813 USDT |
| 2022-05-06 |
3.8113 USDT |
170,857.7166 KAVA |
3.9772 USDT |
3.6500 USDT |
3.7454 USDT |
3.7471 USDT |
| 2022-05-05 |
4.1834 USDT |
203,466.1003 KAVA |
4.5475 USDT |
3.8359 USDT |
3.9414 USDT |
3.9688 USDT |
| 2022-05-04 |
4.2320 USDT |
178,233.9575 KAVA |
4.1976 USDT |
4.0312 USDT |
4.0947 USDT |
4.5475 USDT |
| 2022-05-03 |
4.1454 USDT |
131,838.7260 KAVA |
4.1122 USDT |
3.9944 USDT |
4.0716 USDT |
4.0903 USDT |
| 2022-05-02 |
4.1450 USDT |
207,076.7403 KAVA |
4.2768 USDT |
3.9462 USDT |
4.0164 USDT |
4.0879 USDT |
| 2022-05-01 |
4.2026 USDT |
157,110.1730 KAVA |
4.3407 USDT |
4.0485 USDT |
4.1675 USDT |
4.2453 USDT |
| 2022-04-30 |
4.8345 USDT |
156,246.1795 KAVA |
5.2073 USDT |
4.4011 USDT |
4.4988 USDT |
4.4637 USDT |
| 2022-04-29 |
5.3880 USDT |
250,177.7143 KAVA |
5.5798 USDT |
5.0204 USDT |
5.1408 USDT |
5.1848 USDT |
| 2022-04-28 |
5.3297 USDT |
278,101.3119 KAVA |
5.1603 USDT |
5.0950 USDT |
5.1824 USDT |
5.4248 USDT |
| 2022-04-27 |
5.1172 USDT |
151,634.2146 KAVA |
4.9746 USDT |
4.9506 USDT |
5.0872 USDT |
5.0895 USDT |
| 2022-04-26 |
5.3823 USDT |
211,423.2972 KAVA |
5.3295 USDT |
5.0540 USDT |
5.0801 USDT |
5.0638 USDT |
| 2022-04-25 |
5.1659 USDT |
495,085.0093 KAVA |
5.1662 USDT |
4.8844 USDT |
5.0042 USDT |
5.3292 USDT |
| 2022-04-24 |
5.1024 USDT |
537,106.8517 KAVA |
4.8492 USDT |
4.8230 USDT |
5.0447 USDT |
5.1489 USDT |
| 2022-04-23 |
4.8151 USDT |
287,703.4024 KAVA |
4.7178 USDT |
4.5231 USDT |
4.6305 USDT |
4.8695 USDT |
| 2022-04-22 |
4.6555 USDT |
239,027.9403 KAVA |
4.4973 USDT |
4.4588 USDT |
4.5338 USDT |
4.6518 USDT |
| 2022-04-21 |
4.8784 USDT |
751,082.0272 KAVA |
4.3221 USDT |
4.3221 USDT |
4.5915 USDT |
4.5531 USDT |
| 2022-04-20 |
4.3732 USDT |
85,066.7191 KAVA |
4.4652 USDT |
4.2498 USDT |
4.3035 USDT |
4.3438 USDT |
| 2022-04-19 |
4.3821 USDT |
101,474.7711 KAVA |
4.3972 USDT |
4.3104 USDT |
4.3471 USDT |
4.4210 USDT |
| 2022-04-18 |
4.1381 USDT |
196,402.8483 KAVA |
4.0657 USDT |
3.9635 USDT |
4.0720 USDT |
4.2392 USDT |
| 2022-04-17 |
4.2518 USDT |
67,727.0045 KAVA |
4.2160 USDT |
4.1289 USDT |
4.1648 USDT |
4.2332 USDT |
| 2022-04-16 |
4.1947 USDT |
45,676.6851 KAVA |
4.3089 USDT |
4.1180 USDT |
4.1738 USDT |
4.2010 USDT |
| 2022-04-15 |
4.3101 USDT |
112,605.5553 KAVA |
4.3000 USDT |
4.1883 USDT |
4.2401 USDT |
4.2315 USDT |
| 2022-04-14 |
4.3055 USDT |
272,326.2846 KAVA |
4.1113 USDT |
4.0836 USDT |
4.1342 USDT |
4.2878 USDT |
| 2022-04-13 |
4.0280 USDT |
108,489.5915 KAVA |
4.1437 USDT |
3.8640 USDT |
3.9390 USDT |
4.0737 USDT |
| 2022-04-12 |
4.1226 USDT |
237,652.3847 KAVA |
4.1787 USDT |
3.9873 USDT |
4.0536 USDT |
4.1152 USDT |
| 2022-04-11 |
4.4140 USDT |
325,485.7221 KAVA |
4.7731 USDT |
4.0754 USDT |
4.1881 USDT |
4.1590 USDT |
| 2022-04-10 |
4.5760 USDT |
231,238.4029 KAVA |
4.7459 USDT |
4.3441 USDT |
4.4213 USDT |
4.7862 USDT |
| 2022-04-09 |
4.8477 USDT |
465,307.2910 KAVA |
4.5269 USDT |
4.5269 USDT |
4.6083 USDT |
4.6050 USDT |
| 2022-04-08 |
4.8257 USDT |
377,622.2287 KAVA |
4.6387 USDT |
4.4854 USDT |
4.6211 USDT |
4.4990 USDT |
| 2022-04-07 |
4.5019 USDT |
302,654.0934 KAVA |
4.2675 USDT |
4.1500 USDT |
4.2424 USDT |
4.5780 USDT |
| 2022-04-06 |
4.3274 USDT |
429,636.0002 KAVA |
4.2824 USDT |
4.0426 USDT |
4.2604 USDT |
4.4020 USDT |
| 2022-04-05 |
4.4284 USDT |
78,969.1086 KAVA |
4.4963 USDT |
4.2831 USDT |
4.3414 USDT |
4.3414 USDT |
| 2022-04-04 |
4.4546 USDT |
128,221.7424 KAVA |
4.6429 USDT |
4.2731 USDT |
4.3531 USDT |
4.4276 USDT |
| 2022-04-03 |
4.4851 USDT |
182,433.9141 KAVA |
4.4806 USDT |
4.3492 USDT |
4.4117 USDT |
4.5731 USDT |
| 2022-04-02 |
4.5459 USDT |
151,020.1723 KAVA |
4.5394 USDT |
4.3797 USDT |
4.5000 USDT |
4.5579 USDT |
| 2022-04-01 |
4.6312 USDT |
248,123.3173 KAVA |
4.5100 USDT |
4.2606 USDT |
4.3151 USDT |
4.4494 USDT |
| 2022-03-31 |
4.5334 USDT |
101,577.6504 KAVA |
4.5675 USDT |
4.3585 USDT |
4.4505 USDT |
4.5116 USDT |