Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
6.7326 USDT |
503,375.8757 KAVA |
6.9873 USDT |
6.4835 USDT |
6.5896 USDT |
6.5918 USDT |
| 2021-04-11 |
6.9468 USDT |
573,032.2775 KAVA |
7.0206 USDT |
6.6289 USDT |
6.7274 USDT |
6.9220 USDT |
| 2021-04-10 |
7.1029 USDT |
605,453.5905 KAVA |
7.0098 USDT |
6.7290 USDT |
6.8595 USDT |
6.9537 USDT |
| 2021-04-09 |
7.1619 USDT |
560,760.0893 KAVA |
7.2758 USDT |
6.8739 USDT |
6.9364 USDT |
6.9123 USDT |
| 2021-04-08 |
7.3436 USDT |
1,508,518.3352 KAVA |
6.5215 USDT |
6.4600 USDT |
6.7268 USDT |
7.2004 USDT |
| 2021-04-07 |
6.7488 USDT |
1,347,389.5831 KAVA |
7.3721 USDT |
6.1765 USDT |
6.5209 USDT |
6.7027 USDT |
| 2021-04-06 |
7.5249 USDT |
1,556,318.8554 KAVA |
6.9111 USDT |
6.8134 USDT |
6.9398 USDT |
7.4791 USDT |
| 2021-04-05 |
7.1292 USDT |
1,215,956.7340 KAVA |
6.7759 USDT |
6.4204 USDT |
6.6734 USDT |
6.8878 USDT |
| 2021-04-04 |
6.5206 USDT |
702,032.7362 KAVA |
6.1597 USDT |
6.0621 USDT |
6.2833 USDT |
6.7592 USDT |
| 2021-04-03 |
6.7091 USDT |
5,400,656.7895 KAVA |
6.9283 USDT |
6.0909 USDT |
6.3208 USDT |
6.3083 USDT |
| 2021-04-02 |
6.8895 USDT |
593,923.4819 KAVA |
7.0826 USDT |
6.6263 USDT |
6.7622 USDT |
6.8406 USDT |
| 2021-04-01 |
6.6688 USDT |
1,869,271.1088 KAVA |
5.9295 USDT |
5.3500 USDT |
5.8586 USDT |
7.1955 USDT |
| 2021-03-31 |
6.1416 USDT |
1,274,734.5131 KAVA |
6.5142 USDT |
5.6689 USDT |
5.9298 USDT |
5.9297 USDT |
| 2021-03-30 |
6.1793 USDT |
1,340,546.2721 KAVA |
5.9235 USDT |
5.8893 USDT |
6.0550 USDT |
6.4431 USDT |
| 2021-03-29 |
5.9359 USDT |
1,012,440.6624 KAVA |
5.5762 USDT |
5.4670 USDT |
5.5738 USDT |
5.9404 USDT |
| 2021-03-28 |
5.6626 USDT |
684,857.3741 KAVA |
5.8763 USDT |
5.3000 USDT |
5.5028 USDT |
5.5606 USDT |
| 2021-03-27 |
5.6068 USDT |
1,599,697.8723 KAVA |
5.1485 USDT |
5.0042 USDT |
5.1402 USDT |
5.9070 USDT |
| 2021-03-26 |
5.0190 USDT |
1,443,373.2767 KAVA |
4.6085 USDT |
4.6085 USDT |
4.7900 USDT |
5.1261 USDT |
| 2021-03-25 |
4.5483 USDT |
1,468,918.4831 KAVA |
4.6069 USDT |
4.3054 USDT |
4.4682 USDT |
4.6395 USDT |
| 2021-03-24 |
5.1023 USDT |
1,075,709.3007 KAVA |
5.1493 USDT |
4.3814 USDT |
4.9778 USDT |
4.5735 USDT |
| 2021-03-23 |
5.3120 USDT |
1,068,509.2559 KAVA |
5.2563 USDT |
4.9747 USDT |
5.1506 USDT |
5.2071 USDT |
| 2021-03-22 |
5.6619 USDT |
786,591.1272 KAVA |
5.9578 USDT |
5.2600 USDT |
5.3873 USDT |
5.2729 USDT |
| 2021-03-21 |
5.6907 USDT |
734,055.6714 KAVA |
5.7002 USDT |
5.4100 USDT |
5.5339 USDT |
5.9818 USDT |
| 2021-03-20 |
6.0676 USDT |
618,291.9844 KAVA |
6.1655 USDT |
5.6764 USDT |
5.8243 USDT |
5.6830 USDT |
| 2021-03-19 |
6.0435 USDT |
861,126.6409 KAVA |
5.8461 USDT |
5.6771 USDT |
5.8303 USDT |
6.2351 USDT |
| 2021-03-18 |
6.3062 USDT |
1,583,500.9836 KAVA |
6.2425 USDT |
5.8857 USDT |
5.9655 USDT |
5.9281 USDT |
| 2021-03-17 |
6.4458 USDT |
11,279,055.5752 KAVA |
6.2584 USDT |
6.0409 USDT |
6.1884 USDT |
6.3288 USDT |
| 2021-03-16 |
5.8371 USDT |
2,150,771.7218 KAVA |
5.4040 USDT |
5.2000 USDT |
5.4890 USDT |
6.2204 USDT |
| 2021-03-15 |
5.4762 USDT |
1,290,400.3588 KAVA |
5.4399 USDT |
5.0300 USDT |
5.2365 USDT |
5.2447 USDT |
| 2021-03-14 |
5.8605 USDT |
1,116,941.1762 KAVA |
6.2776 USDT |
5.5700 USDT |
5.7319 USDT |
5.7336 USDT |
| 2021-03-13 |
5.8551 USDT |
2,758,804.7450 KAVA |
5.7705 USDT |
5.1800 USDT |
5.7084 USDT |
6.0584 USDT |
| 2021-03-12 |
6.1617 USDT |
5,493,290.9412 KAVA |
5.3149 USDT |
5.0052 USDT |
5.3497 USDT |
5.7070 USDT |
| 2021-03-11 |
4.6776 USDT |
2,810,233.0965 KAVA |
4.0223 USDT |
3.7209 USDT |
3.9143 USDT |
5.2053 USDT |
| 2021-03-10 |
4.1257 USDT |
1,011,778.4795 KAVA |
4.3292 USDT |
3.9101 USDT |
4.0683 USDT |
4.0690 USDT |
| 2021-03-09 |
4.2942 USDT |
1,281,404.2262 KAVA |
4.3000 USDT |
4.1594 USDT |
4.2752 USDT |
4.3467 USDT |
| 2021-03-08 |
4.2043 USDT |
1,324,403.7969 KAVA |
4.1893 USDT |
3.9133 USDT |
3.9847 USDT |
4.3059 USDT |
| 2021-03-07 |
3.9891 USDT |
1,042,824.1091 KAVA |
3.8375 USDT |
3.7779 USDT |
3.8258 USDT |
4.1078 USDT |
| 2021-03-06 |
3.7922 USDT |
581,426.6057 KAVA |
3.8534 USDT |
3.6295 USDT |
3.7095 USDT |
3.7983 USDT |
| 2021-03-05 |
3.8805 USDT |
991,554.0341 KAVA |
4.0112 USDT |
3.7271 USDT |
3.7978 USDT |
3.8562 USDT |
| 2021-03-04 |
4.3419 USDT |
1,964,154.6518 KAVA |
4.6296 USDT |
3.8638 USDT |
3.9828 USDT |
4.0238 USDT |
| 2021-03-03 |
4.4836 USDT |
2,829,330.2734 KAVA |
4.0327 USDT |
3.9709 USDT |
4.2525 USDT |
4.6900 USDT |
| 2021-03-02 |
4.0016 USDT |
1,942,154.0472 KAVA |
3.7177 USDT |
3.5907 USDT |
3.7387 USDT |
4.0231 USDT |
| 2021-03-01 |
3.5043 USDT |
575,911.6715 KAVA |
3.3500 USDT |
3.3014 USDT |
3.4065 USDT |
3.6820 USDT |
| 2021-02-28 |
3.2748 USDT |
985,334.3686 KAVA |
3.6618 USDT |
3.0075 USDT |
3.1400 USDT |
3.3865 USDT |
| 2021-02-27 |
3.6451 USDT |
976,368.9994 KAVA |
3.5658 USDT |
3.5184 USDT |
3.5837 USDT |
3.7205 USDT |
| 2021-02-26 |
3.5294 USDT |
2,396,732.1713 KAVA |
3.5196 USDT |
3.1801 USDT |
3.3973 USDT |
3.4225 USDT |
| 2021-02-25 |
3.6677 USDT |
1,910,232.0341 KAVA |
3.4053 USDT |
3.3723 USDT |
3.4729 USDT |
3.5715 USDT |
| 2021-02-24 |
3.5157 USDT |
2,913,166.4256 KAVA |
3.2567 USDT |
3.0464 USDT |
3.2807 USDT |
3.3064 USDT |
| 2021-02-23 |
3.3444 USDT |
5,548,941.0347 KAVA |
4.2837 USDT |
2.6502 USDT |
3.0650 USDT |
3.1991 USDT |
| 2021-02-22 |
4.1431 USDT |
3,017,740.5371 KAVA |
4.7581 USDT |
3.4000 USDT |
4.0251 USDT |
4.2860 USDT |