Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
3.4887 USDT |
120,488.9218 KAVA |
3.5979 USDT |
3.3521 USDT |
3.4113 USDT |
3.5078 USDT |
| 2021-12-19 |
3.7740 USDT |
98,241.0412 KAVA |
3.7730 USDT |
3.6006 USDT |
3.6252 USDT |
3.6203 USDT |
| 2021-12-18 |
3.6251 USDT |
57,735.2034 KAVA |
3.5517 USDT |
3.4717 USDT |
3.5403 USDT |
3.8126 USDT |
| 2021-12-17 |
3.6832 USDT |
185,887.7117 KAVA |
3.6840 USDT |
3.4330 USDT |
3.5059 USDT |
3.5094 USDT |
| 2021-12-16 |
3.6285 USDT |
70,783.6202 KAVA |
3.4570 USDT |
3.4570 USDT |
3.4867 USDT |
3.6998 USDT |
| 2021-12-15 |
3.3599 USDT |
101,425.3779 KAVA |
3.3750 USDT |
3.2087 USDT |
3.2583 USDT |
3.5058 USDT |
| 2021-12-14 |
3.4202 USDT |
210,806.1002 KAVA |
3.2227 USDT |
3.1825 USDT |
3.2473 USDT |
3.3732 USDT |
| 2021-12-13 |
3.3869 USDT |
185,616.8997 KAVA |
3.6085 USDT |
3.1960 USDT |
3.2627 USDT |
3.2416 USDT |
| 2021-12-12 |
3.5539 USDT |
66,090.7542 KAVA |
3.5975 USDT |
3.4708 USDT |
3.4997 USDT |
3.6084 USDT |
| 2021-12-11 |
3.5063 USDT |
111,011.0287 KAVA |
3.4195 USDT |
3.3511 USDT |
3.4658 USDT |
3.5874 USDT |
| 2021-12-10 |
3.5563 USDT |
158,067.1889 KAVA |
3.5963 USDT |
3.4434 USDT |
3.5037 USDT |
3.5148 USDT |
| 2021-12-09 |
3.7945 USDT |
118,149.5401 KAVA |
4.0586 USDT |
3.5792 USDT |
3.6332 USDT |
3.6380 USDT |
| 2021-12-08 |
3.9741 USDT |
157,295.9768 KAVA |
3.9643 USDT |
3.7720 USDT |
3.8540 USDT |
4.0427 USDT |
| 2021-12-07 |
3.9421 USDT |
138,897.6396 KAVA |
3.9229 USDT |
3.8436 USDT |
3.9088 USDT |
3.9176 USDT |
| 2021-12-06 |
3.6113 USDT |
199,182.3595 KAVA |
3.8097 USDT |
3.3918 USDT |
3.5217 USDT |
3.8117 USDT |
| 2021-12-05 |
3.8796 USDT |
220,943.2958 KAVA |
4.0407 USDT |
3.6760 USDT |
3.7624 USDT |
3.7806 USDT |
| 2021-12-04 |
3.8998 USDT |
394,513.1964 KAVA |
4.8073 USDT |
3.0690 USDT |
3.8352 USDT |
4.0246 USDT |
| 2021-12-03 |
4.9504 USDT |
104,133.5289 KAVA |
5.1640 USDT |
4.6847 USDT |
4.8111 USDT |
4.7932 USDT |
| 2021-12-02 |
5.2667 USDT |
393,525.8540 KAVA |
5.1830 USDT |
4.9946 USDT |
5.1136 USDT |
5.1616 USDT |
| 2021-12-01 |
5.0922 USDT |
82,912.4396 KAVA |
4.9963 USDT |
4.9439 USDT |
4.9779 USDT |
5.1064 USDT |
| 2021-11-30 |
4.9842 USDT |
59,195.9567 KAVA |
4.9938 USDT |
4.8366 USDT |
4.8793 USDT |
5.0386 USDT |
| 2021-11-29 |
4.9323 USDT |
92,496.2516 KAVA |
4.9412 USDT |
4.8577 USDT |
4.8923 USDT |
4.9486 USDT |
| 2021-11-28 |
4.7697 USDT |
121,515.4250 KAVA |
4.9763 USDT |
4.5718 USDT |
4.6847 USDT |
4.7701 USDT |
| 2021-11-27 |
5.0653 USDT |
240,058.6810 KAVA |
4.8895 USDT |
4.8847 USDT |
5.0461 USDT |
5.0772 USDT |
| 2021-11-26 |
5.0955 USDT |
311,040.1237 KAVA |
5.3723 USDT |
4.7745 USDT |
4.8977 USDT |
4.9818 USDT |
| 2021-11-25 |
5.2886 USDT |
162,312.1831 KAVA |
5.2417 USDT |
5.1628 USDT |
5.2227 USDT |
5.3231 USDT |
| 2021-11-24 |
5.4254 USDT |
354,250.9111 KAVA |
5.3657 USDT |
5.1289 USDT |
5.2086 USDT |
5.2437 USDT |
| 2021-11-23 |
5.2404 USDT |
289,751.2267 KAVA |
5.0527 USDT |
4.9345 USDT |
5.0126 USDT |
5.4533 USDT |
| 2021-11-22 |
5.1035 USDT |
103,647.6722 KAVA |
5.2277 USDT |
4.9714 USDT |
5.0728 USDT |
5.0556 USDT |
| 2021-11-21 |
5.2159 USDT |
69,793.1858 KAVA |
5.2548 USDT |
5.1423 USDT |
5.1730 USDT |
5.2977 USDT |
| 2021-11-20 |
5.1639 USDT |
111,076.8855 KAVA |
5.1707 USDT |
5.0361 USDT |
5.1001 USDT |
5.2431 USDT |