Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
5.6939 USDT |
453,381.0222 KAVA |
5.6806 USDT |
5.4769 USDT |
5.5879 USDT |
5.7504 USDT |
| 2021-10-29 |
5.6130 USDT |
395,770.3097 KAVA |
5.5090 USDT |
5.4938 USDT |
5.5714 USDT |
5.6601 USDT |
| 2021-10-28 |
5.4214 USDT |
583,448.7299 KAVA |
5.2982 USDT |
5.2500 USDT |
5.3526 USDT |
5.5238 USDT |
| 2021-10-27 |
5.4646 USDT |
569,861.5123 KAVA |
5.9298 USDT |
4.9785 USDT |
5.3368 USDT |
5.2997 USDT |
| 2021-10-26 |
5.9483 USDT |
364,088.9271 KAVA |
5.7868 USDT |
5.7733 USDT |
5.8209 USDT |
6.1101 USDT |
| 2021-10-25 |
5.7160 USDT |
228,198.8945 KAVA |
5.6531 USDT |
5.6190 USDT |
5.6756 USDT |
5.7385 USDT |
| 2021-10-24 |
5.7161 USDT |
157,975.6069 KAVA |
5.7926 USDT |
5.5264 USDT |
5.5886 USDT |
5.5993 USDT |
| 2021-10-23 |
5.8315 USDT |
341,378.8227 KAVA |
5.7351 USDT |
5.6755 USDT |
5.7494 USDT |
5.7776 USDT |
| 2021-10-22 |
5.7999 USDT |
542,040.3353 KAVA |
5.6413 USDT |
5.6243 USDT |
5.7178 USDT |
5.7302 USDT |
| 2021-10-21 |
5.6811 USDT |
684,396.1041 KAVA |
5.7226 USDT |
5.5493 USDT |
5.6450 USDT |
5.6762 USDT |
| 2021-10-20 |
5.6430 USDT |
523,425.8978 KAVA |
5.4848 USDT |
5.4349 USDT |
5.4877 USDT |
5.7319 USDT |
| 2021-10-19 |
5.4530 USDT |
402,906.9643 KAVA |
5.4183 USDT |
5.3749 USDT |
5.4218 USDT |
5.4834 USDT |
| 2021-10-18 |
5.5780 USDT |
361,609.9362 KAVA |
5.5357 USDT |
5.4285 USDT |
5.5492 USDT |
5.5921 USDT |
| 2021-10-17 |
5.6182 USDT |
454,401.2955 KAVA |
5.7128 USDT |
5.3405 USDT |
5.4800 USDT |
5.5172 USDT |
| 2021-10-16 |
5.7697 USDT |
353,051.4613 KAVA |
5.7295 USDT |
5.6657 USDT |
5.7205 USDT |
5.7068 USDT |
| 2021-10-15 |
5.8377 USDT |
415,487.6743 KAVA |
6.0389 USDT |
5.6804 USDT |
5.7612 USDT |
5.8287 USDT |
| 2021-10-14 |
6.0694 USDT |
344,587.0773 KAVA |
5.9644 USDT |
5.9063 USDT |
5.9629 USDT |
6.0130 USDT |
| 2021-10-13 |
5.8219 USDT |
397,440.8732 KAVA |
5.7960 USDT |
5.6731 USDT |
5.7570 USDT |
5.9402 USDT |
| 2021-10-12 |
5.7163 USDT |
481,308.4150 KAVA |
6.0666 USDT |
5.5257 USDT |
5.6240 USDT |
5.7674 USDT |
| 2021-10-11 |
6.2101 USDT |
365,387.7755 KAVA |
6.1770 USDT |
5.8820 USDT |
5.9642 USDT |
5.9593 USDT |
| 2021-10-10 |
6.4764 USDT |
380,844.6563 KAVA |
6.7447 USDT |
6.1595 USDT |
6.2486 USDT |
6.2260 USDT |
| 2021-10-09 |
6.6260 USDT |
536,681.3109 KAVA |
6.5790 USDT |
6.3955 USDT |
6.4789 USDT |
6.6373 USDT |
| 2021-10-08 |
6.4803 USDT |
487,901.3934 KAVA |
6.5061 USDT |
6.2704 USDT |
6.3229 USDT |
6.4979 USDT |
| 2021-10-07 |
6.3839 USDT |
475,207.6279 KAVA |
6.3443 USDT |
6.0919 USDT |
6.2016 USDT |
6.5194 USDT |
| 2021-10-06 |
6.3076 USDT |
479,596.1462 KAVA |
6.3940 USDT |
6.0108 USDT |
6.1023 USDT |
6.2605 USDT |
| 2021-10-05 |
6.2923 USDT |
433,208.1595 KAVA |
6.2373 USDT |
6.1045 USDT |
6.2301 USDT |
6.3938 USDT |
| 2021-10-04 |
6.2510 USDT |
445,293.9624 KAVA |
6.5321 USDT |
5.9771 USDT |
6.1435 USDT |
6.1856 USDT |
| 2021-10-03 |
6.3151 USDT |
745,402.4293 KAVA |
6.0515 USDT |
5.9247 USDT |
6.1103 USDT |
6.5648 USDT |
| 2021-10-02 |
6.0820 USDT |
467,993.1862 KAVA |
5.8364 USDT |
5.6792 USDT |
5.7369 USDT |
6.2077 USDT |
| 2021-10-01 |
5.6113 USDT |
481,123.0110 KAVA |
5.3901 USDT |
5.3700 USDT |
5.4402 USDT |
5.8440 USDT |