Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
5.0118 USDT |
155,393.2675 KAVA |
4.9080 USDT |
4.7915 USDT |
4.8667 USDT |
5.1647 USDT |
| 2021-11-18 |
5.1765 USDT |
337,078.6194 KAVA |
5.4177 USDT |
4.7293 USDT |
4.9351 USDT |
4.9360 USDT |
| 2021-11-17 |
5.2535 USDT |
279,521.0752 KAVA |
5.1806 USDT |
5.0344 USDT |
5.1341 USDT |
5.3200 USDT |
| 2021-11-16 |
5.2123 USDT |
711,652.2883 KAVA |
5.5904 USDT |
4.7415 USDT |
5.1909 USDT |
5.2195 USDT |
| 2021-11-15 |
5.6314 USDT |
132,200.7469 KAVA |
5.6563 USDT |
5.5280 USDT |
5.5825 USDT |
5.5997 USDT |
| 2021-11-14 |
5.7074 USDT |
233,358.8111 KAVA |
5.6635 USDT |
5.5593 USDT |
5.6193 USDT |
5.7378 USDT |
| 2021-11-13 |
5.6533 USDT |
173,115.1094 KAVA |
5.5890 USDT |
5.5573 USDT |
5.6143 USDT |
5.6184 USDT |
| 2021-11-12 |
5.6434 USDT |
436,974.6847 KAVA |
5.5929 USDT |
5.4057 USDT |
5.5501 USDT |
5.5827 USDT |
| 2021-11-11 |
5.5676 USDT |
245,710.1159 KAVA |
5.4911 USDT |
5.4357 USDT |
5.5165 USDT |
5.5740 USDT |
| 2021-11-10 |
5.8804 USDT |
264,149.5147 KAVA |
5.9315 USDT |
5.7112 USDT |
5.7297 USDT |
5.7120 USDT |
| 2021-11-09 |
5.9719 USDT |
380,369.7959 KAVA |
5.9092 USDT |
5.8290 USDT |
5.8762 USDT |
5.9704 USDT |
| 2021-11-08 |
5.7283 USDT |
262,388.3576 KAVA |
5.7750 USDT |
5.6119 USDT |
5.6683 USDT |
5.8163 USDT |
| 2021-11-07 |
5.7256 USDT |
75,986.0852 KAVA |
5.7194 USDT |
5.6723 USDT |
5.7108 USDT |
5.7605 USDT |
| 2021-11-06 |
5.6504 USDT |
128,020.0708 KAVA |
5.8015 USDT |
5.4850 USDT |
5.6351 USDT |
5.7007 USDT |
| 2021-11-05 |
5.8924 USDT |
162,604.9077 KAVA |
5.9089 USDT |
5.7460 USDT |
5.7882 USDT |
5.7882 USDT |
| 2021-11-04 |
5.8995 USDT |
403,480.4730 KAVA |
6.0488 USDT |
5.7154 USDT |
5.8472 USDT |
5.8417 USDT |
| 2021-11-03 |
5.9687 USDT |
329,243.7806 KAVA |
6.1918 USDT |
5.7891 USDT |
5.9434 USDT |
5.9962 USDT |
| 2021-11-02 |
6.1042 USDT |
496,749.9699 KAVA |
6.0517 USDT |
5.9230 USDT |
5.9903 USDT |
6.1247 USDT |
| 2021-11-01 |
5.9783 USDT |
751,057.0189 KAVA |
5.8977 USDT |
5.6041 USDT |
5.7332 USDT |
6.1615 USDT |
| 2021-10-31 |
5.9754 USDT |
931,072.8717 KAVA |
5.6757 USDT |
5.6239 USDT |
5.6723 USDT |
5.8214 USDT |