Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
6.0203 USDT |
502,719.9036 KAVA |
5.9748 USDT |
5.8159 USDT |
5.9198 USDT |
6.0418 USDT |
| 2021-08-09 |
5.8968 USDT |
531,802.0611 KAVA |
5.6838 USDT |
5.4197 USDT |
5.5556 USDT |
5.9417 USDT |
| 2021-08-08 |
5.8576 USDT |
464,015.2097 KAVA |
6.0886 USDT |
5.5416 USDT |
5.6637 USDT |
5.6936 USDT |
| 2021-08-07 |
6.0942 USDT |
601,741.5759 KAVA |
6.1094 USDT |
5.8726 USDT |
5.9967 USDT |
6.0755 USDT |
| 2021-08-06 |
6.0398 USDT |
446,220.1670 KAVA |
6.0566 USDT |
5.8575 USDT |
5.9443 USDT |
6.0916 USDT |
| 2021-08-05 |
5.9521 USDT |
425,636.3352 KAVA |
6.1385 USDT |
5.7442 USDT |
5.8596 USDT |
6.0118 USDT |
| 2021-08-04 |
5.9482 USDT |
532,641.3456 KAVA |
6.1262 USDT |
5.7244 USDT |
5.7807 USDT |
6.1177 USDT |
| 2021-08-03 |
6.3820 USDT |
1,652,354.5306 KAVA |
5.7426 USDT |
5.7426 USDT |
6.0574 USDT |
6.1104 USDT |
| 2021-08-02 |
5.8602 USDT |
1,447,069.2516 KAVA |
5.2260 USDT |
5.1683 USDT |
5.3172 USDT |
5.9070 USDT |
| 2021-08-01 |
5.4731 USDT |
777,389.3298 KAVA |
5.2549 USDT |
5.1561 USDT |
5.3108 USDT |
5.4840 USDT |
| 2021-07-31 |
5.2185 USDT |
294,529.2811 KAVA |
5.2848 USDT |
5.1015 USDT |
5.1619 USDT |
5.2454 USDT |
| 2021-07-30 |
5.1197 USDT |
575,952.6289 KAVA |
5.2656 USDT |
4.9215 USDT |
5.0347 USDT |
5.2448 USDT |
| 2021-07-29 |
5.3592 USDT |
648,278.0480 KAVA |
5.3181 USDT |
5.1497 USDT |
5.2280 USDT |
5.2343 USDT |
| 2021-07-28 |
5.3342 USDT |
578,196.5182 KAVA |
5.5303 USDT |
5.1764 USDT |
5.2633 USDT |
5.2838 USDT |
| 2021-07-27 |
5.2665 USDT |
1,111,986.0023 KAVA |
5.0346 USDT |
4.7527 USDT |
4.8649 USDT |
5.4275 USDT |
| 2021-07-26 |
5.2317 USDT |
1,742,708.0814 KAVA |
4.5888 USDT |
4.5264 USDT |
4.6436 USDT |
5.0770 USDT |
| 2021-07-25 |
4.3180 USDT |
442,987.4903 KAVA |
4.4576 USDT |
4.2232 USDT |
4.2845 USDT |
4.3209 USDT |
| 2021-07-24 |
4.4245 USDT |
528,738.9461 KAVA |
4.4280 USDT |
4.2789 USDT |
4.3415 USDT |
4.3906 USDT |
| 2021-07-23 |
4.3463 USDT |
1,157,871.0368 KAVA |
3.9153 USDT |
3.9153 USDT |
4.2416 USDT |
4.3909 USDT |
| 2021-07-22 |
3.8783 USDT |
530,519.9979 KAVA |
3.6659 USDT |
3.5846 USDT |
3.6294 USDT |
3.9339 USDT |
| 2021-07-21 |
3.5714 USDT |
545,384.7352 KAVA |
3.3406 USDT |
3.2168 USDT |
3.2904 USDT |
3.6403 USDT |
| 2021-07-20 |
3.4060 USDT |
244,707.4930 KAVA |
3.5973 USDT |
3.3122 USDT |
3.3493 USDT |
3.4060 USDT |
| 2021-07-19 |
3.7480 USDT |
309,410.9735 KAVA |
3.9229 USDT |
3.5710 USDT |
3.6581 USDT |
3.6663 USDT |
| 2021-07-18 |
3.9755 USDT |
249,076.1663 KAVA |
3.8249 USDT |
3.8159 USDT |
3.8758 USDT |
3.9099 USDT |
| 2021-07-17 |
3.8032 USDT |
131,681.7895 KAVA |
3.7596 USDT |
3.6725 USDT |
3.7253 USDT |
3.8259 USDT |
| 2021-07-16 |
3.8475 USDT |
248,018.0028 KAVA |
3.9515 USDT |
3.6266 USDT |
3.7109 USDT |
3.9424 USDT |
| 2021-07-15 |
4.0283 USDT |
219,386.4797 KAVA |
4.2243 USDT |
3.8826 USDT |
3.9291 USDT |
3.9291 USDT |
| 2021-07-14 |
4.0438 USDT |
432,177.9698 KAVA |
4.1136 USDT |
3.7618 USDT |
3.8599 USDT |
4.1913 USDT |
| 2021-07-13 |
4.1692 USDT |
166,591.9025 KAVA |
4.2987 USDT |
3.9923 USDT |
4.0597 USDT |
4.0637 USDT |
| 2021-07-12 |
4.5246 USDT |
527,667.1535 KAVA |
4.4519 USDT |
4.2403 USDT |
4.3119 USDT |
4.2590 USDT |
| 2021-07-11 |
4.3725 USDT |
6,504,090.8004 KAVA |
4.3022 USDT |
4.2103 USDT |
4.2715 USDT |
4.4257 USDT |
| 2021-07-10 |
4.3722 USDT |
325,354.2964 KAVA |
4.4096 USDT |
4.1894 USDT |
4.2398 USDT |
4.2354 USDT |
| 2021-07-09 |
4.3728 USDT |
179,735.6003 KAVA |
4.3679 USDT |
4.1575 USDT |
4.2366 USDT |
4.4069 USDT |
| 2021-07-08 |
4.5324 USDT |
297,148.9084 KAVA |
4.8036 USDT |
4.2790 USDT |
4.4326 USDT |
4.4425 USDT |
| 2021-07-07 |
4.7754 USDT |
351,791.8132 KAVA |
4.6029 USDT |
4.4938 USDT |
4.5946 USDT |
4.7723 USDT |
| 2021-07-06 |
4.6693 USDT |
1,279,329.7494 KAVA |
4.4688 USDT |
4.4110 USDT |
4.4919 USDT |
4.5157 USDT |
| 2021-07-05 |
4.5471 USDT |
1,347,090.3679 KAVA |
4.4911 USDT |
4.2218 USDT |
4.3982 USDT |
4.5523 USDT |
| 2021-07-04 |
4.4890 USDT |
761,512.0487 KAVA |
4.2903 USDT |
4.1420 USDT |
4.2058 USDT |
4.4623 USDT |
| 2021-07-03 |
4.2041 USDT |
488,658.3886 KAVA |
4.1414 USDT |
3.9980 USDT |
4.0551 USDT |
4.3350 USDT |
| 2021-07-02 |
3.8977 USDT |
562,512.3043 KAVA |
3.9391 USDT |
3.7331 USDT |
3.7971 USDT |
4.0735 USDT |
| 2021-07-01 |
3.9124 USDT |
437,679.6280 KAVA |
4.2176 USDT |
3.7555 USDT |
3.8284 USDT |
3.9485 USDT |
| 2021-06-30 |
4.2664 USDT |
2,621,092.8350 KAVA |
4.0198 USDT |
3.8742 USDT |
3.9902 USDT |
4.2186 USDT |
| 2021-06-29 |
3.8641 USDT |
13,015,510.4686 KAVA |
3.6342 USDT |
3.6145 USDT |
3.7461 USDT |
3.9933 USDT |
| 2021-06-28 |
3.6320 USDT |
1,235,593.8680 KAVA |
3.5401 USDT |
3.4681 USDT |
3.5016 USDT |
3.5987 USDT |
| 2021-06-27 |
3.4300 USDT |
334,169.8317 KAVA |
3.4542 USDT |
3.3186 USDT |
3.3727 USDT |
3.4913 USDT |
| 2021-06-26 |
3.3541 USDT |
510,217.4997 KAVA |
3.2483 USDT |
3.1624 USDT |
3.2418 USDT |
3.4097 USDT |
| 2021-06-25 |
3.5538 USDT |
1,618,599.6902 KAVA |
3.5586 USDT |
3.1668 USDT |
3.2681 USDT |
3.2508 USDT |
| 2021-06-24 |
3.5651 USDT |
2,771,104.9845 KAVA |
3.3938 USDT |
3.2323 USDT |
3.2767 USDT |
3.5597 USDT |
| 2021-06-23 |
3.3902 USDT |
6,090,754.6500 KAVA |
3.2185 USDT |
3.0735 USDT |
3.3035 USDT |
3.3552 USDT |
| 2021-06-22 |
3.0064 USDT |
2,909,490.1812 KAVA |
3.0870 USDT |
2.5684 USDT |
2.7465 USDT |
3.1487 USDT |