Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
4.5143 USDT |
379,409.6245 KAVA |
4.4940 USDT |
4.2794 USDT |
4.4520 USDT |
4.7737 USDT |
| 2022-01-07 |
4.1655 USDT |
424,949.3998 KAVA |
4.2098 USDT |
3.7865 USDT |
3.8944 USDT |
4.4064 USDT |
| 2022-01-06 |
4.1922 USDT |
152,433.0090 KAVA |
4.3931 USDT |
4.0341 USDT |
4.0919 USDT |
4.2273 USDT |
| 2022-01-05 |
4.8491 USDT |
152,743.0685 KAVA |
5.0231 USDT |
4.6303 USDT |
4.7351 USDT |
4.6936 USDT |
| 2022-01-04 |
4.7013 USDT |
253,963.1196 KAVA |
4.5331 USDT |
4.2413 USDT |
4.3139 USDT |
4.9742 USDT |
| 2022-01-03 |
4.3904 USDT |
162,604.6201 KAVA |
4.2810 USDT |
4.2558 USDT |
4.2915 USDT |
4.4518 USDT |
| 2022-01-02 |
4.3624 USDT |
107,627.2644 KAVA |
4.4893 USDT |
4.2577 USDT |
4.2980 USDT |
4.2946 USDT |
| 2022-01-01 |
4.3906 USDT |
680,044.2114 KAVA |
3.9540 USDT |
3.9360 USDT |
4.0226 USDT |
4.4464 USDT |
| 2021-12-31 |
3.8608 USDT |
92,154.0316 KAVA |
3.7891 USDT |
3.7231 USDT |
3.7703 USDT |
3.9322 USDT |
| 2021-12-30 |
3.8826 USDT |
478,684.6622 KAVA |
3.5524 USDT |
3.4742 USDT |
3.5318 USDT |
3.7866 USDT |
| 2021-12-29 |
3.6612 USDT |
108,393.2234 KAVA |
3.7192 USDT |
3.5380 USDT |
3.6138 USDT |
3.6020 USDT |
| 2021-12-28 |
3.8813 USDT |
129,230.7022 KAVA |
4.1410 USDT |
3.6872 USDT |
3.7558 USDT |
3.7747 USDT |
| 2021-12-27 |
4.1735 USDT |
177,091.1458 KAVA |
4.0737 USDT |
4.0624 USDT |
4.0908 USDT |
4.1444 USDT |
| 2021-12-26 |
4.0280 USDT |
110,656.6985 KAVA |
3.9631 USDT |
3.8374 USDT |
3.8871 USDT |
4.0329 USDT |
| 2021-12-25 |
3.9669 USDT |
89,607.0753 KAVA |
4.0017 USDT |
3.8845 USDT |
3.9400 USDT |
3.9628 USDT |
| 2021-12-24 |
3.9747 USDT |
165,354.8281 KAVA |
3.9166 USDT |
3.8524 USDT |
3.9056 USDT |
4.0273 USDT |
| 2021-12-23 |
3.8288 USDT |
147,777.7923 KAVA |
3.6164 USDT |
3.5872 USDT |
3.6384 USDT |
3.9228 USDT |
| 2021-12-22 |
3.6806 USDT |
99,825.7793 KAVA |
3.5778 USDT |
3.5485 USDT |
3.5611 USDT |
3.6447 USDT |
| 2021-12-21 |
3.5371 USDT |
49,003.2714 KAVA |
3.5013 USDT |
3.4457 USDT |
3.4593 USDT |
3.5626 USDT |