Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
4.5441 USDT |
82,852.1286 KAVA |
4.5277 USDT |
4.3939 USDT |
4.4999 USDT |
4.5142 USDT |
| 2022-03-29 |
4.7077 USDT |
376,430.4595 KAVA |
4.4066 USDT |
4.3796 USDT |
4.5076 USDT |
4.5299 USDT |
| 2022-03-28 |
4.5952 USDT |
901,910.3071 KAVA |
4.1110 USDT |
4.0910 USDT |
4.1981 USDT |
4.4295 USDT |
| 2022-03-27 |
3.9478 USDT |
68,162.5686 KAVA |
3.8881 USDT |
3.8280 USDT |
3.8893 USDT |
3.8810 USDT |
| 2022-03-26 |
3.8959 USDT |
139,423.9280 KAVA |
3.7570 USDT |
3.7336 USDT |
3.7572 USDT |
3.8990 USDT |
| 2022-03-25 |
3.7777 USDT |
56,257.0866 KAVA |
3.7906 USDT |
3.6866 USDT |
3.7301 USDT |
3.7134 USDT |
| 2022-03-24 |
3.7877 USDT |
68,998.7127 KAVA |
3.8807 USDT |
3.7110 USDT |
3.7425 USDT |
3.7921 USDT |
| 2022-03-23 |
3.8027 USDT |
145,654.3793 KAVA |
3.6959 USDT |
3.6765 USDT |
3.7192 USDT |
3.8774 USDT |
| 2022-03-22 |
3.6956 USDT |
108,391.0046 KAVA |
3.5167 USDT |
3.5051 USDT |
3.5207 USDT |
3.7386 USDT |
| 2022-03-21 |
3.5188 USDT |
40,507.6154 KAVA |
3.5012 USDT |
3.3852 USDT |
3.4647 USDT |
3.5498 USDT |
| 2022-03-20 |
3.5094 USDT |
125,314.2163 KAVA |
3.4231 USDT |
3.3647 USDT |
3.3947 USDT |
3.5349 USDT |
| 2022-03-19 |
3.4276 USDT |
57,114.7004 KAVA |
3.3937 USDT |
3.3389 USDT |
3.4052 USDT |
3.4050 USDT |
| 2022-03-18 |
3.2426 USDT |
70,436.9444 KAVA |
3.3668 USDT |
3.1713 USDT |
3.1889 USDT |
3.2984 USDT |
| 2022-03-17 |
3.1947 USDT |
33,723.0445 KAVA |
3.1852 USDT |
3.1244 USDT |
3.1442 USDT |
3.1861 USDT |
| 2022-03-16 |
3.0758 USDT |
85,124.0004 KAVA |
3.0378 USDT |
2.9918 USDT |
3.0102 USDT |
3.1615 USDT |
| 2022-03-15 |
3.0133 USDT |
24,608.9037 KAVA |
3.0603 USDT |
2.9524 USDT |
2.9695 USDT |
3.0474 USDT |
| 2022-03-14 |
2.9977 USDT |
23,599.6584 KAVA |
2.9617 USDT |
2.9224 USDT |
2.9360 USDT |
3.0135 USDT |
| 2022-03-13 |
3.0625 USDT |
25,706.4884 KAVA |
3.0509 USDT |
3.0081 USDT |
3.0255 USDT |
3.0251 USDT |
| 2022-03-12 |
3.1044 USDT |
23,732.5383 KAVA |
3.0542 USDT |
3.0470 USDT |
3.0963 USDT |
3.0898 USDT |
| 2022-03-11 |
3.1362 USDT |
130,771.9534 KAVA |
3.1124 USDT |
3.0218 USDT |
3.0548 USDT |
3.0736 USDT |
| 2022-03-10 |
3.1079 USDT |
71,848.7112 KAVA |
3.2307 USDT |
3.0124 USDT |
3.0583 USDT |
3.1289 USDT |
| 2022-03-09 |
3.2186 USDT |
110,425.7552 KAVA |
3.0515 USDT |
3.0454 USDT |
3.0917 USDT |
3.2209 USDT |
| 2022-03-08 |
3.1654 USDT |
184,152.0408 KAVA |
3.0130 USDT |
2.9921 USDT |
3.0334 USDT |
3.0199 USDT |
| 2022-03-07 |
3.0843 USDT |
100,787.0773 KAVA |
3.1251 USDT |
2.9605 USDT |
3.0037 USDT |
3.0180 USDT |
| 2022-03-06 |
3.1629 USDT |
60,163.7107 KAVA |
3.2271 USDT |
3.0675 USDT |
3.1042 USDT |
3.1984 USDT |
| 2022-03-05 |
3.1354 USDT |
67,553.6561 KAVA |
3.1403 USDT |
3.0335 USDT |
3.0703 USDT |
3.2271 USDT |
| 2022-03-04 |
3.3013 USDT |
163,890.7393 KAVA |
3.3579 USDT |
3.1559 USDT |
3.1792 USDT |
3.1675 USDT |
| 2022-03-03 |
3.4758 USDT |
111,945.9761 KAVA |
3.5019 USDT |
3.3283 USDT |
3.3597 USDT |
3.3394 USDT |
| 2022-03-02 |
3.5492 USDT |
104,138.6737 KAVA |
3.5336 USDT |
3.4343 USDT |
3.4860 USDT |
3.4840 USDT |
| 2022-03-01 |
3.5405 USDT |
238,609.8917 KAVA |
3.4059 USDT |
3.3980 USDT |
3.4765 USDT |
3.5182 USDT |
| 2022-02-28 |
3.1155 USDT |
66,627.0762 KAVA |
3.0173 USDT |
2.9590 USDT |
3.0016 USDT |
3.2520 USDT |
| 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 |