Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
3.1513 USDT |
127,507.0102 KAVA |
3.1667 USDT |
2.9622 USDT |
3.0211 USDT |
3.0209 USDT |
| 2022-02-26 |
3.1802 USDT |
75,265.0497 KAVA |
3.1490 USDT |
3.0971 USDT |
3.1479 USDT |
3.1891 USDT |
| 2022-02-25 |
3.0430 USDT |
76,308.0398 KAVA |
3.0089 USDT |
2.9257 USDT |
2.9851 USDT |
3.1456 USDT |
| 2022-02-24 |
2.7521 USDT |
210,738.4176 KAVA |
2.9547 USDT |
2.5554 USDT |
2.6515 USDT |
2.9124 USDT |
| 2022-02-23 |
3.0641 USDT |
50,508.2000 KAVA |
3.0542 USDT |
2.9712 USDT |
3.0090 USDT |
2.9844 USDT |
| 2022-02-22 |
2.9283 USDT |
63,519.1149 KAVA |
2.9212 USDT |
2.8000 USDT |
2.8778 USDT |
2.9912 USDT |
| 2022-02-21 |
3.1660 USDT |
97,536.7594 KAVA |
3.1967 USDT |
3.0533 USDT |
3.0939 USDT |
3.1231 USDT |
| 2022-02-20 |
3.2637 USDT |
71,070.9068 KAVA |
3.4439 USDT |
3.1446 USDT |
3.2120 USDT |
3.2099 USDT |
| 2022-02-19 |
3.3649 USDT |
91,901.1664 KAVA |
3.2573 USDT |
3.2511 USDT |
3.3033 USDT |
3.3797 USDT |
| 2022-02-18 |
3.3945 USDT |
87,452.6376 KAVA |
3.3522 USDT |
3.2441 USDT |
3.2816 USDT |
3.2613 USDT |
| 2022-02-17 |
3.6208 USDT |
145,615.4143 KAVA |
3.6360 USDT |
3.3292 USDT |
3.3974 USDT |
3.3891 USDT |
| 2022-02-16 |
3.6169 USDT |
182,639.7607 KAVA |
3.4883 USDT |
3.4610 USDT |
3.5589 USDT |
3.6793 USDT |
| 2022-02-15 |
3.4050 USDT |
81,837.5016 KAVA |
3.2974 USDT |
3.2940 USDT |
3.3384 USDT |
3.4568 USDT |
| 2022-02-14 |
3.2556 USDT |
67,865.0247 KAVA |
3.2468 USDT |
3.1579 USDT |
3.1881 USDT |
3.2801 USDT |
| 2022-02-13 |
3.2660 USDT |
163,594.0213 KAVA |
3.3103 USDT |
3.1538 USDT |
3.2205 USDT |
3.2617 USDT |
| 2022-02-12 |
3.3359 USDT |
83,332.4645 KAVA |
3.3727 USDT |
3.2618 USDT |
3.3276 USDT |
3.2949 USDT |
| 2022-02-11 |
3.6196 USDT |
100,717.5381 KAVA |
3.6596 USDT |
3.3239 USDT |
3.3337 USDT |
3.3336 USDT |
| 2022-02-10 |
3.7631 USDT |
163,664.0984 KAVA |
3.8007 USDT |
3.5798 USDT |
3.6661 USDT |
3.6873 USDT |
| 2022-02-09 |
3.7569 USDT |
62,760.6418 KAVA |
3.7930 USDT |
3.6740 USDT |
3.7097 USDT |
3.7995 USDT |
| 2022-02-08 |
3.7667 USDT |
96,126.8226 KAVA |
3.9209 USDT |
3.6121 USDT |
3.6492 USDT |
3.7477 USDT |
| 2022-02-07 |
3.8687 USDT |
150,331.2212 KAVA |
3.7851 USDT |
3.6772 USDT |
3.7162 USDT |
3.9158 USDT |
| 2022-02-06 |
3.7506 USDT |
99,078.0107 KAVA |
3.7934 USDT |
3.6201 USDT |
3.6821 USDT |
3.7085 USDT |
| 2022-02-05 |
3.6612 USDT |
119,018.6756 KAVA |
3.6142 USDT |
3.5490 USDT |
3.6169 USDT |
3.6965 USDT |
| 2022-02-04 |
3.4947 USDT |
169,133.9647 KAVA |
3.3352 USDT |
3.2830 USDT |
3.3007 USDT |
3.6279 USDT |
| 2022-02-03 |
3.2013 USDT |
87,601.4652 KAVA |
3.1550 USDT |
3.1076 USDT |
3.1564 USDT |
3.3088 USDT |
| 2022-02-02 |
3.2803 USDT |
121,799.7689 KAVA |
3.3085 USDT |
3.1652 USDT |
3.2205 USDT |
3.1936 USDT |
| 2022-02-01 |
3.3130 USDT |
145,844.5068 KAVA |
3.2699 USDT |
3.2388 USDT |
3.2618 USDT |
3.2602 USDT |
| 2022-01-31 |
3.1436 USDT |
139,689.6308 KAVA |
3.2443 USDT |
3.0368 USDT |
3.0710 USDT |
3.2472 USDT |
| 2022-01-30 |
3.2622 USDT |
142,542.0793 KAVA |
3.2462 USDT |
3.1575 USDT |
3.2059 USDT |
3.1690 USDT |
| 2022-01-29 |
3.2538 USDT |
110,359.2406 KAVA |
3.2083 USDT |
3.1764 USDT |
3.2184 USDT |
3.2118 USDT |
| 2022-01-28 |
3.1623 USDT |
128,610.6161 KAVA |
3.1660 USDT |
3.0769 USDT |
3.1510 USDT |
3.1826 USDT |
| 2022-01-27 |
3.1409 USDT |
173,649.7785 KAVA |
3.2018 USDT |
3.0139 USDT |
3.0678 USDT |
3.0341 USDT |
| 2022-01-26 |
3.2978 USDT |
189,261.9433 KAVA |
3.1814 USDT |
3.1290 USDT |
3.1726 USDT |
3.1759 USDT |
| 2022-01-25 |
3.2364 USDT |
182,377.0788 KAVA |
3.2282 USDT |
3.1267 USDT |
3.1802 USDT |
3.1500 USDT |
| 2022-01-24 |
3.0275 USDT |
347,049.5412 KAVA |
3.3890 USDT |
2.8070 USDT |
2.9012 USDT |
3.1836 USDT |
| 2022-01-23 |
3.2972 USDT |
155,930.7399 KAVA |
3.2590 USDT |
3.1606 USDT |
3.2403 USDT |
3.3576 USDT |
| 2022-01-22 |
3.4479 USDT |
537,155.7520 KAVA |
3.7782 USDT |
3.0032 USDT |
3.1961 USDT |
3.2578 USDT |
| 2022-01-21 |
4.0190 USDT |
555,895.9672 KAVA |
4.0882 USDT |
3.6687 USDT |
3.8361 USDT |
3.7965 USDT |
| 2022-01-20 |
4.4059 USDT |
168,764.8405 KAVA |
4.5051 USDT |
4.1005 USDT |
4.2310 USDT |
4.1773 USDT |
| 2022-01-19 |
4.7792 USDT |
199,125.3582 KAVA |
5.0303 USDT |
4.5197 USDT |
4.5876 USDT |
4.5242 USDT |
| 2022-01-18 |
5.4629 USDT |
501,980.4492 KAVA |
5.3296 USDT |
4.9268 USDT |
5.0236 USDT |
5.0885 USDT |
| 2022-01-17 |
5.5879 USDT |
311,968.6795 KAVA |
5.6252 USDT |
5.2384 USDT |
5.3842 USDT |
5.2574 USDT |
| 2022-01-16 |
5.3992 USDT |
245,104.3156 KAVA |
5.2545 USDT |
5.2291 USDT |
5.3336 USDT |
5.5065 USDT |
| 2022-01-15 |
5.4381 USDT |
181,000.9218 KAVA |
5.4642 USDT |
5.2768 USDT |
5.3359 USDT |
5.2800 USDT |
| 2022-01-14 |
5.1468 USDT |
377,956.8116 KAVA |
4.6785 USDT |
4.6389 USDT |
4.9697 USDT |
5.4457 USDT |
| 2022-01-13 |
4.8128 USDT |
180,253.6090 KAVA |
4.9728 USDT |
4.6713 USDT |
4.7760 USDT |
4.7625 USDT |
| 2022-01-12 |
5.0420 USDT |
375,621.7245 KAVA |
4.8581 USDT |
4.5411 USDT |
4.9211 USDT |
5.0296 USDT |
| 2022-01-11 |
4.6218 USDT |
207,533.3376 KAVA |
4.2810 USDT |
4.2190 USDT |
4.2710 USDT |
4.8785 USDT |
| 2022-01-10 |
4.2525 USDT |
188,523.7798 KAVA |
4.5716 USDT |
4.0269 USDT |
4.2153 USDT |
4.2431 USDT |
| 2022-01-09 |
4.7543 USDT |
277,638.1439 KAVA |
4.7046 USDT |
4.5406 USDT |
4.6215 USDT |
4.5890 USDT |