Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
5.2836 USDT |
457,061.1385 KAVA |
5.0843 USDT |
5.0539 USDT |
5.1734 USDT |
5.3521 USDT |
| 2021-09-29 |
5.2094 USDT |
680,269.6527 KAVA |
5.1133 USDT |
4.9758 USDT |
5.0406 USDT |
5.0602 USDT |
| 2021-09-28 |
5.3959 USDT |
332,571.5917 KAVA |
5.5463 USDT |
5.1679 USDT |
5.2023 USDT |
5.1998 USDT |
| 2021-09-27 |
5.8547 USDT |
433,456.9778 KAVA |
5.6375 USDT |
5.5553 USDT |
5.7267 USDT |
5.7912 USDT |
| 2021-09-26 |
5.6965 USDT |
892,611.3476 KAVA |
5.9010 USDT |
5.3049 USDT |
5.4330 USDT |
5.6315 USDT |
| 2021-09-25 |
6.0872 USDT |
781,351.8338 KAVA |
6.3343 USDT |
5.7670 USDT |
5.8478 USDT |
5.8735 USDT |
| 2021-09-24 |
5.9330 USDT |
2,193,148.7376 KAVA |
6.0454 USDT |
5.4023 USDT |
5.7188 USDT |
6.1320 USDT |
| 2021-09-23 |
5.6209 USDT |
666,932.9709 KAVA |
5.4955 USDT |
5.3248 USDT |
5.4199 USDT |
5.9070 USDT |
| 2021-09-22 |
5.3466 USDT |
1,224,473.3407 KAVA |
4.6747 USDT |
4.5542 USDT |
4.7529 USDT |
5.4988 USDT |
| 2021-09-21 |
5.0709 USDT |
478,660.9870 KAVA |
5.1201 USDT |
4.7632 USDT |
4.9948 USDT |
4.9018 USDT |
| 2021-09-20 |
5.4121 USDT |
650,224.3858 KAVA |
6.0083 USDT |
4.9415 USDT |
5.1524 USDT |
5.1753 USDT |
| 2021-09-19 |
6.1489 USDT |
282,275.5744 KAVA |
6.2769 USDT |
6.0081 USDT |
6.0991 USDT |
6.0685 USDT |
| 2021-09-18 |
6.2361 USDT |
363,996.3699 KAVA |
6.1300 USDT |
6.0612 USDT |
6.2048 USDT |
6.2496 USDT |
| 2021-09-17 |
6.2575 USDT |
729,088.3278 KAVA |
6.3983 USDT |
6.0103 USDT |
6.1208 USDT |
6.1297 USDT |
| 2021-09-16 |
6.3614 USDT |
427,889.5952 KAVA |
6.4740 USDT |
6.1815 USDT |
6.3504 USDT |
6.2212 USDT |
| 2021-09-15 |
6.3800 USDT |
311,560.0861 KAVA |
6.3807 USDT |
6.2032 USDT |
6.2651 USDT |
6.4706 USDT |
| 2021-09-14 |
6.2290 USDT |
328,824.0481 KAVA |
6.2633 USDT |
6.0812 USDT |
6.1790 USDT |
6.2438 USDT |
| 2021-09-13 |
6.2532 USDT |
761,815.8846 KAVA |
6.8216 USDT |
5.8750 USDT |
6.0632 USDT |
6.2861 USDT |
| 2021-09-12 |
6.4943 USDT |
577,206.0190 KAVA |
6.2868 USDT |
6.2647 USDT |
6.3844 USDT |
6.5680 USDT |
| 2021-09-11 |
6.3398 USDT |
410,897.9132 KAVA |
6.3282 USDT |
6.1535 USDT |
6.2849 USDT |
6.2851 USDT |
| 2021-09-10 |
6.5992 USDT |
693,306.2456 KAVA |
6.7297 USDT |
6.0194 USDT |
6.2464 USDT |
6.2251 USDT |
| 2021-09-09 |
6.5172 USDT |
1,053,536.9118 KAVA |
6.2312 USDT |
6.0507 USDT |
6.1999 USDT |
6.7365 USDT |
| 2021-09-08 |
5.9459 USDT |
595,849.9715 KAVA |
6.1551 USDT |
5.4092 USDT |
5.7239 USDT |
6.0795 USDT |
| 2021-09-07 |
6.6910 USDT |
1,190,017.9820 KAVA |
7.8140 USDT |
5.3500 USDT |
6.1655 USDT |
6.1500 USDT |
| 2021-09-06 |
7.8161 USDT |
578,116.8376 KAVA |
7.9845 USDT |
7.3800 USDT |
7.7547 USDT |
7.8568 USDT |
| 2021-09-05 |
7.9416 USDT |
319,302.3172 KAVA |
8.0376 USDT |
7.7864 USDT |
7.9359 USDT |
7.9765 USDT |
| 2021-09-04 |
8.0018 USDT |
379,545.8245 KAVA |
8.0484 USDT |
7.8465 USDT |
7.9442 USDT |
7.9761 USDT |
| 2021-09-03 |
8.0225 USDT |
978,502.2807 KAVA |
8.1203 USDT |
7.9001 USDT |
7.9977 USDT |
7.9849 USDT |
| 2021-09-02 |
8.1462 USDT |
1,146,007.2879 KAVA |
8.1693 USDT |
7.9108 USDT |
8.0481 USDT |
8.0953 USDT |
| 2021-09-01 |
7.8406 USDT |
1,735,054.2921 KAVA |
7.5427 USDT |
7.3426 USDT |
7.4923 USDT |
8.0872 USDT |
| 2021-08-31 |
7.8626 USDT |
960,980.8566 KAVA |
7.8007 USDT |
7.3678 USDT |
7.5571 USDT |
7.4134 USDT |
| 2021-08-30 |
8.7070 USDT |
2,574,693.3903 KAVA |
8.3859 USDT |
8.1262 USDT |
8.2708 USDT |
8.2062 USDT |
| 2021-08-29 |
8.3434 USDT |
1,216,716.6842 KAVA |
8.6603 USDT |
7.9500 USDT |
8.1721 USDT |
8.5395 USDT |
| 2021-08-28 |
8.0352 USDT |
545,190.2160 KAVA |
8.1577 USDT |
7.8061 USDT |
7.9349 USDT |
8.2228 USDT |
| 2021-08-27 |
7.7758 USDT |
821,670.2643 KAVA |
7.6221 USDT |
7.2174 USDT |
7.3562 USDT |
8.1195 USDT |
| 2021-08-26 |
7.6752 USDT |
825,206.0143 KAVA |
8.0862 USDT |
7.4058 USDT |
7.5851 USDT |
7.6209 USDT |
| 2021-08-25 |
7.9648 USDT |
883,846.0965 KAVA |
7.8593 USDT |
7.5158 USDT |
7.7404 USDT |
8.0660 USDT |
| 2021-08-24 |
8.1222 USDT |
1,195,950.2917 KAVA |
8.7127 USDT |
7.5058 USDT |
7.8312 USDT |
7.9149 USDT |
| 2021-08-23 |
8.2478 USDT |
1,064,576.1459 KAVA |
8.4978 USDT |
8.0184 USDT |
8.2120 USDT |
8.3380 USDT |
| 2021-08-22 |
8.3950 USDT |
2,196,172.6263 KAVA |
7.5273 USDT |
7.4500 USDT |
8.2247 USDT |
8.3171 USDT |
| 2021-08-21 |
7.6013 USDT |
1,977,463.7659 KAVA |
7.0503 USDT |
6.8457 USDT |
6.9654 USDT |
7.5150 USDT |
| 2021-08-20 |
6.7777 USDT |
916,180.2345 KAVA |
6.6902 USDT |
6.5168 USDT |
6.6077 USDT |
7.0969 USDT |
| 2021-08-19 |
6.3211 USDT |
714,087.8547 KAVA |
6.4166 USDT |
6.0502 USDT |
6.1951 USDT |
6.5361 USDT |
| 2021-08-18 |
6.4003 USDT |
843,892.9390 KAVA |
6.3377 USDT |
5.9523 USDT |
6.2692 USDT |
6.3336 USDT |
| 2021-08-17 |
6.8567 USDT |
1,195,574.8020 KAVA |
6.4035 USDT |
6.2000 USDT |
6.4322 USDT |
6.3483 USDT |
| 2021-08-16 |
6.5446 USDT |
891,188.8922 KAVA |
6.5506 USDT |
6.2913 USDT |
6.4881 USDT |
6.5601 USDT |
| 2021-08-15 |
6.5498 USDT |
1,658,246.5743 KAVA |
6.0553 USDT |
6.0075 USDT |
6.1031 USDT |
6.5293 USDT |
| 2021-08-14 |
6.0622 USDT |
395,747.0117 KAVA |
6.1646 USDT |
5.8766 USDT |
6.0024 USDT |
5.9931 USDT |
| 2021-08-13 |
6.0344 USDT |
534,246.4898 KAVA |
5.8889 USDT |
5.7796 USDT |
5.9145 USDT |
6.1015 USDT |
| 2021-08-12 |
5.9497 USDT |
533,887.4999 KAVA |
6.1810 USDT |
5.6648 USDT |
5.7979 USDT |
5.7893 USDT |