Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
6.2453 USDT |
591,008.6111 KAVA |
6.1074 USDT |
5.9844 USDT |
6.0603 USDT |
6.2693 USDT |
| 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 |