Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
3.4842 USDT |
8,745,400.0411 KAVA |
3.5955 USDT |
3.4259 USDT |
3.4821 USDT |
3.4917 USDT |
| 2021-05-31 |
3.3387 USDT |
470,642.4898 KAVA |
3.2630 USDT |
3.0789 USDT |
3.1404 USDT |
3.5109 USDT |
| 2021-05-30 |
3.3070 USDT |
1,592,965.1503 KAVA |
3.1434 USDT |
2.9519 USDT |
3.0463 USDT |
3.2950 USDT |
| 2021-05-29 |
3.1757 USDT |
9,091,857.4414 KAVA |
3.3022 USDT |
3.0200 USDT |
3.1311 USDT |
3.1308 USDT |
| 2021-05-28 |
3.4869 USDT |
4,148,031.0038 KAVA |
4.0325 USDT |
3.2291 USDT |
3.3346 USDT |
3.2525 USDT |
| 2021-05-27 |
3.6544 USDT |
1,324,049.4974 KAVA |
3.7921 USDT |
3.3801 USDT |
3.4876 USDT |
4.0176 USDT |
| 2021-05-26 |
3.5692 USDT |
1,197,343.3357 KAVA |
3.4397 USDT |
3.3109 USDT |
3.4276 USDT |
3.7714 USDT |
| 2021-05-25 |
3.1399 USDT |
11,795,948.8489 KAVA |
3.2052 USDT |
2.8824 USDT |
2.9790 USDT |
3.3609 USDT |
| 2021-05-24 |
2.9719 USDT |
2,074,941.9772 KAVA |
2.7421 USDT |
2.6251 USDT |
2.7355 USDT |
3.1956 USDT |
| 2021-05-23 |
2.8964 USDT |
15,507,118.6405 KAVA |
3.1664 USDT |
2.3071 USDT |
2.5653 USDT |
2.7143 USDT |
| 2021-05-22 |
3.2478 USDT |
16,952,846.8817 KAVA |
3.4743 USDT |
3.0869 USDT |
3.1825 USDT |
3.1614 USDT |
| 2021-05-21 |
3.6413 USDT |
17,683,684.1616 KAVA |
3.9793 USDT |
3.0754 USDT |
3.3741 USDT |
3.4255 USDT |
| 2021-05-20 |
3.3848 USDT |
14,159,926.5588 KAVA |
3.1455 USDT |
2.5963 USDT |
3.2848 USDT |
3.8813 USDT |
| 2021-05-19 |
3.4520 USDT |
6,469,817.2702 KAVA |
5.0386 USDT |
2.1170 USDT |
3.3203 USDT |
3.1650 USDT |
| 2021-05-18 |
4.7907 USDT |
452,734.6117 KAVA |
4.6345 USDT |
4.5757 USDT |
4.7273 USDT |
4.8824 USDT |
| 2021-05-17 |
4.7398 USDT |
649,779.9882 KAVA |
5.0632 USDT |
4.4585 USDT |
4.6234 USDT |
4.6372 USDT |
| 2021-05-16 |
5.1668 USDT |
357,491.5332 KAVA |
5.1409 USDT |
4.7069 USDT |
4.9246 USDT |
4.9838 USDT |
| 2021-05-15 |
5.5644 USDT |
403,506.9961 KAVA |
5.6178 USDT |
5.0788 USDT |
5.2394 USDT |
5.2507 USDT |
| 2021-05-14 |
5.5280 USDT |
328,977.0571 KAVA |
5.3392 USDT |
5.2704 USDT |
5.4238 USDT |
5.5366 USDT |
| 2021-05-13 |
5.2621 USDT |
938,233.9715 KAVA |
5.1046 USDT |
4.7979 USDT |
5.1629 USDT |
5.2753 USDT |
| 2021-05-12 |
6.0873 USDT |
552,653.2628 KAVA |
6.0691 USDT |
5.5194 USDT |
5.8112 USDT |
5.5335 USDT |
| 2021-05-11 |
5.9045 USDT |
662,565.6809 KAVA |
5.7053 USDT |
5.4728 USDT |
5.6151 USDT |
6.0620 USDT |
| 2021-05-10 |
6.2811 USDT |
1,255,911.3311 KAVA |
6.1456 USDT |
5.2518 USDT |
5.8579 USDT |
5.7666 USDT |
| 2021-05-09 |
6.1265 USDT |
313,843.2291 KAVA |
6.2890 USDT |
5.9345 USDT |
6.0888 USDT |
6.1769 USDT |
| 2021-05-08 |
6.4463 USDT |
405,337.5708 KAVA |
6.5022 USDT |
6.2060 USDT |
6.3185 USDT |
6.2914 USDT |
| 2021-05-07 |
6.5836 USDT |
1,532,241.9460 KAVA |
6.2602 USDT |
5.9715 USDT |
6.1339 USDT |
6.4685 USDT |
| 2021-05-06 |
6.4433 USDT |
894,664.9272 KAVA |
6.2005 USDT |
6.0157 USDT |
6.2332 USDT |
6.2411 USDT |
| 2021-05-05 |
6.0971 USDT |
518,327.7056 KAVA |
5.6386 USDT |
5.6022 USDT |
5.9949 USDT |
6.1719 USDT |
| 2021-05-04 |
6.0361 USDT |
1,093,371.0478 KAVA |
6.3335 USDT |
5.5800 USDT |
5.8101 USDT |
5.7464 USDT |
| 2021-05-03 |
6.4813 USDT |
1,644,382.3163 KAVA |
5.6854 USDT |
5.6353 USDT |
5.8190 USDT |
6.3698 USDT |
| 2021-05-02 |
5.5788 USDT |
261,702.1176 KAVA |
5.7817 USDT |
5.4141 USDT |
5.5624 USDT |
5.5623 USDT |
| 2021-05-01 |
5.7805 USDT |
566,651.7034 KAVA |
5.5898 USDT |
5.5366 USDT |
5.7078 USDT |
5.7359 USDT |
| 2021-04-30 |
5.4300 USDT |
644,458.1524 KAVA |
5.1267 USDT |
5.0000 USDT |
5.1267 USDT |
5.5739 USDT |
| 2021-04-29 |
5.1661 USDT |
774,178.7247 KAVA |
5.0784 USDT |
4.8812 USDT |
5.0204 USDT |
5.1048 USDT |
| 2021-04-28 |
5.0382 USDT |
502,088.9671 KAVA |
5.2952 USDT |
4.7753 USDT |
4.9696 USDT |
4.9840 USDT |
| 2021-04-27 |
5.1404 USDT |
394,077.4348 KAVA |
4.8757 USDT |
4.8624 USDT |
5.1080 USDT |
5.1549 USDT |
| 2021-04-26 |
4.6803 USDT |
815,649.2625 KAVA |
4.1671 USDT |
4.1230 USDT |
4.3889 USDT |
4.8611 USDT |
| 2021-04-25 |
4.2240 USDT |
840,940.6154 KAVA |
4.1151 USDT |
3.8735 USDT |
4.1132 USDT |
4.1356 USDT |
| 2021-04-24 |
4.2358 USDT |
596,743.0631 KAVA |
4.5298 USDT |
3.9979 USDT |
4.1637 USDT |
4.1131 USDT |
| 2021-04-23 |
4.2022 USDT |
2,915,399.0388 KAVA |
4.4400 USDT |
3.4721 USDT |
4.2094 USDT |
4.4226 USDT |
| 2021-04-22 |
4.7972 USDT |
1,076,691.3394 KAVA |
4.9521 USDT |
4.3534 USDT |
4.5744 USDT |
4.4926 USDT |
| 2021-04-21 |
5.2820 USDT |
1,169,473.5920 KAVA |
5.1950 USDT |
4.8974 USDT |
5.0228 USDT |
4.9752 USDT |
| 2021-04-20 |
5.0521 USDT |
8,487,247.4283 KAVA |
4.9370 USDT |
4.3270 USDT |
4.4501 USDT |
5.2292 USDT |
| 2021-04-19 |
5.2054 USDT |
918,683.8941 KAVA |
5.4926 USDT |
4.7846 USDT |
5.0502 USDT |
4.9634 USDT |
| 2021-04-18 |
5.2886 USDT |
2,272,802.7683 KAVA |
6.4580 USDT |
4.1000 USDT |
5.1937 USDT |
5.4828 USDT |
| 2021-04-17 |
6.7158 USDT |
614,207.9727 KAVA |
6.5578 USDT |
6.4000 USDT |
6.6029 USDT |
6.5013 USDT |
| 2021-04-16 |
6.5556 USDT |
446,667.5362 KAVA |
6.8733 USDT |
6.2193 USDT |
6.4458 USDT |
6.5802 USDT |
| 2021-04-15 |
6.7913 USDT |
880,678.9937 KAVA |
6.5252 USDT |
6.3418 USDT |
6.4609 USDT |
6.8368 USDT |
| 2021-04-14 |
6.3851 USDT |
672,144.9123 KAVA |
6.4919 USDT |
6.0747 USDT |
6.2502 USDT |
6.4617 USDT |
| 2021-04-13 |
6.5107 USDT |
450,970.6728 KAVA |
6.5918 USDT |
6.2604 USDT |
6.4033 USDT |
6.5403 USDT |