Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
3.7144 USDT |
1,881,768.4561 KAVA |
4.0607 USDT |
3.0714 USDT |
3.1901 USDT |
3.0878 USDT |
| 2021-06-20 |
3.8303 USDT |
349,550.8372 KAVA |
3.8365 USDT |
3.5889 USDT |
3.6519 USDT |
4.0419 USDT |
| 2021-06-19 |
3.8826 USDT |
246,192.1933 KAVA |
3.7589 USDT |
3.6411 USDT |
3.7137 USDT |
3.8445 USDT |
| 2021-06-18 |
3.9166 USDT |
306,302.8362 KAVA |
4.1714 USDT |
3.6146 USDT |
3.7064 USDT |
3.7421 USDT |
| 2021-06-17 |
4.1143 USDT |
466,938.7196 KAVA |
4.1503 USDT |
3.9296 USDT |
4.0063 USDT |
4.1226 USDT |
| 2021-06-16 |
4.2474 USDT |
1,684,953.7284 KAVA |
4.0555 USDT |
3.8872 USDT |
3.9495 USDT |
4.2491 USDT |
| 2021-06-15 |
3.9673 USDT |
3,231,073.2461 KAVA |
4.0001 USDT |
3.8300 USDT |
3.9341 USDT |
3.9642 USDT |
| 2021-06-14 |
3.8855 USDT |
15,467,616.3894 KAVA |
3.8613 USDT |
3.7674 USDT |
3.8142 USDT |
4.0211 USDT |
| 2021-06-13 |
3.7070 USDT |
8,291,606.4418 KAVA |
3.6383 USDT |
3.4699 USDT |
3.5422 USDT |
3.8556 USDT |
| 2021-06-12 |
3.5329 USDT |
1,237,078.3455 KAVA |
3.5684 USDT |
3.2921 USDT |
3.3897 USDT |
3.6223 USDT |
| 2021-06-11 |
3.7318 USDT |
744,149.0504 KAVA |
3.8730 USDT |
3.5063 USDT |
3.5589 USDT |
3.5131 USDT |
| 2021-06-10 |
4.0470 USDT |
997,575.5759 KAVA |
4.1399 USDT |
3.7896 USDT |
3.8938 USDT |
3.8844 USDT |
| 2021-06-09 |
4.0105 USDT |
1,373,122.9465 KAVA |
4.0992 USDT |
3.7836 USDT |
3.9015 USDT |
4.0881 USDT |
| 2021-06-08 |
3.9843 USDT |
1,728,988.9083 KAVA |
4.1441 USDT |
3.7080 USDT |
3.8747 USDT |
4.0992 USDT |
| 2021-06-07 |
4.5310 USDT |
1,009,915.9631 KAVA |
4.6947 USDT |
4.0826 USDT |
4.2531 USDT |
4.1571 USDT |
| 2021-06-06 |
4.7080 USDT |
954,246.1116 KAVA |
4.7512 USDT |
4.5291 USDT |
4.6081 USDT |
4.6267 USDT |
| 2021-06-05 |
5.0127 USDT |
2,389,797.6459 KAVA |
4.6461 USDT |
4.5828 USDT |
4.7769 USDT |
4.6191 USDT |
| 2021-06-04 |
4.6627 USDT |
1,912,707.6131 KAVA |
5.0618 USDT |
4.3390 USDT |
4.5937 USDT |
4.6129 USDT |
| 2021-06-03 |
5.1941 USDT |
4,172,380.0256 KAVA |
4.7720 USDT |
4.4845 USDT |
4.5841 USDT |
5.0721 USDT |