Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
4.6939 USDT |
1,230,340.0303 KAVA |
4.6102 USDT |
4.4812 USDT |
4.6667 USDT |
4.6388 USDT |
| 2021-02-20 |
4.9252 USDT |
2,189,416.5266 KAVA |
4.9637 USDT |
4.2752 USDT |
4.8536 USDT |
4.5691 USDT |
| 2021-02-19 |
5.0357 USDT |
1,941,016.8588 KAVA |
5.0272 USDT |
4.7500 USDT |
4.8931 USDT |
5.0104 USDT |
| 2021-02-18 |
4.8342 USDT |
3,572,907.1361 KAVA |
4.7022 USDT |
4.5900 USDT |
4.7289 USDT |
5.0223 USDT |
| 2021-02-17 |
4.6096 USDT |
6,613,244.8480 KAVA |
4.5974 USDT |
4.1982 USDT |
4.3160 USDT |
4.6711 USDT |
| 2021-02-16 |
4.7295 USDT |
4,870,625.5158 KAVA |
4.5644 USDT |
4.3000 USDT |
4.5434 USDT |
4.5955 USDT |
| 2021-02-15 |
4.6397 USDT |
10,882,574.2812 KAVA |
4.6704 USDT |
3.7040 USDT |
4.0412 USDT |
4.5729 USDT |
| 2021-02-14 |
4.9266 USDT |
2,904,452.2309 KAVA |
5.2733 USDT |
4.5984 USDT |
4.7580 USDT |
4.6701 USDT |
| 2021-02-13 |
5.3760 USDT |
4,514,696.7890 KAVA |
5.2055 USDT |
4.9361 USDT |
5.2655 USDT |
5.2488 USDT |
| 2021-02-12 |
5.0608 USDT |
4,930,516.5977 KAVA |
4.8046 USDT |
4.6550 USDT |
4.8213 USDT |
5.3929 USDT |
| 2021-02-11 |
4.4210 USDT |
6,866,941.6391 KAVA |
4.0140 USDT |
4.0087 USDT |
4.1637 USDT |
4.8851 USDT |
| 2021-02-10 |
3.9564 USDT |
6,376,637.5940 KAVA |
4.1019 USDT |
3.6280 USDT |
3.7999 USDT |
4.0123 USDT |
| 2021-02-09 |
4.0050 USDT |
2,782,090.9461 KAVA |
3.7397 USDT |
3.6122 USDT |
4.1800 USDT |
3.9740 USDT |
| 2021-02-08 |
3.5438 USDT |
5,966,032.2452 KAVA |
3.4841 USDT |
3.3200 USDT |
3.8099 USDT |
3.7406 USDT |
| 2021-02-07 |
3.4066 USDT |
9,769,461.8494 KAVA |
3.1069 USDT |
3.0001 USDT |
3.7264 USDT |
3.4812 USDT |
| 2021-02-06 |
3.2510 USDT |
10,000,633.5552 KAVA |
2.9570 USDT |
2.9269 USDT |
3.6637 USDT |
3.1097 USDT |
| 2021-02-05 |
3.1608 USDT |
10,367,276.4641 KAVA |
3.1341 USDT |
2.9502 USDT |
3.4560 USDT |
2.9502 USDT |
| 2021-02-04 |
3.0469 USDT |
10,735,916.0716 KAVA |
2.6048 USDT |
2.5970 USDT |
3.4000 USDT |
3.1280 USDT |
| 2021-02-03 |
2.5610 USDT |
10,124,419.8418 KAVA |
2.5057 USDT |
2.3100 USDT |
2.7071 USDT |
2.6055 USDT |
| 2021-02-02 |
2.4412 USDT |
8,957,663.9208 KAVA |
2.4559 USDT |
2.3772 USDT |
2.5499 USDT |
2.5057 USDT |
| 2021-02-01 |
2.3993 USDT |
9,572,326.0329 KAVA |
2.3309 USDT |
2.2802 USDT |
2.4957 USDT |
2.4543 USDT |
| 2021-01-31 |
2.2205 USDT |
11,080,795.5613 KAVA |
2.2549 USDT |
2.1406 USDT |
2.3695 USDT |
2.3286 USDT |
| 2021-01-30 |
2.3466 USDT |
11,534,028.3493 KAVA |
2.4234 USDT |
2.2172 USDT |
2.4339 USDT |
2.2548 USDT |
| 2021-01-29 |
2.2875 USDT |
5,582,411.7745 KAVA |
2.3016 USDT |
2.1932 USDT |
2.4330 USDT |
2.4234 USDT |
| 2021-01-28 |
2.2978 USDT |
8,977,467.8924 KAVA |
2.3740 USDT |
2.1607 USDT |
2.3873 USDT |
2.2983 USDT |
| 2021-01-27 |
2.2200 USDT |
10,890,782.6781 KAVA |
2.0996 USDT |
2.0318 USDT |
2.3973 USDT |
2.3740 USDT |
| 2021-01-26 |
2.1836 USDT |
2,315,298.3800 KAVA |
2.1795 USDT |
2.0056 USDT |
2.3445 USDT |
2.1048 USDT |
| 2021-01-25 |
2.3366 USDT |
3,171,882.1805 KAVA |
2.4196 USDT |
2.1155 USDT |
2.5298 USDT |
2.1773 USDT |
| 2021-01-24 |
2.4901 USDT |
6,364,914.3817 KAVA |
2.5282 USDT |
2.3671 USDT |
2.6353 USDT |
2.4208 USDT |
| 2021-01-23 |
2.3246 USDT |
8,156,972.5464 KAVA |
2.2014 USDT |
2.1898 USDT |
2.8600 USDT |
2.5320 USDT |
| 2021-01-22 |
2.1861 USDT |
8,009,533.4923 KAVA |
2.0595 USDT |
2.0098 USDT |
2.3025 USDT |
2.2020 USDT |
| 2021-01-21 |
1.9332 USDT |
7,416,470.5512 KAVA |
2.0192 USDT |
1.7173 USDT |
2.0993 USDT |
2.0579 USDT |
| 2021-01-20 |
2.1383 USDT |
1,094,854.7448 KAVA |
2.1818 USDT |
1.9587 USDT |
2.3111 USDT |
2.0273 USDT |
| 2021-01-19 |
2.3288 USDT |
2,481,284.2783 KAVA |
2.1738 USDT |
2.1304 USDT |
2.5207 USDT |
2.1896 USDT |
| 2021-01-18 |
2.1539 USDT |
718,802.0668 KAVA |
2.2305 USDT |
2.0721 USDT |
2.2445 USDT |
2.1738 USDT |
| 2021-01-17 |
2.1837 USDT |
1,490,553.9127 KAVA |
2.1367 USDT |
2.0265 USDT |
2.2997 USDT |
2.2267 USDT |
| 2021-01-16 |
2.1561 USDT |
244,544.0023 KAVA |
2.2866 USDT |
2.0031 USDT |
2.3157 USDT |
2.0915 USDT |
| 2021-01-15 |
1.8544 USDT |
2,512,845.9435 KAVA |
1.7145 USDT |
1.6043 USDT |
2.0812 USDT |
1.9668 USDT |
| 2021-01-14 |
1.6918 USDT |
461,161.3361 KAVA |
1.7145 USDT |
1.6043 USDT |
1.7224 USDT |
1.6847 USDT |
| 2021-01-13 |
1.6504 USDT |
1,176,381.6620 KAVA |
1.6269 USDT |
1.6140 USDT |
1.6696 USDT |
1.6448 USDT |
| 2021-01-12 |
1.5195 USDT |
400,360.7232 KAVA |
1.4935 USDT |
1.4654 USDT |
1.5737 USDT |
1.4732 USDT |
| 2021-01-11 |
1.4530 USDT |
4,445,959.6698 KAVA |
1.4582 USDT |
1.3796 USDT |
1.5250 USDT |
1.5034 USDT |
| 2021-01-10 |
1.7365 USDT |
2,463,155.3837 KAVA |
1.8138 USDT |
1.6198 USDT |
1.8278 USDT |
1.7447 USDT |
| 2021-01-09 |
1.8669 USDT |
3,113,032.4672 KAVA |
1.8711 USDT |
1.8063 USDT |
1.9169 USDT |
1.8793 USDT |
| 2021-01-08 |
1.6129 USDT |
2,747,133.0865 KAVA |
1.6428 USDT |
1.5219 USDT |
1.7000 USDT |
1.6016 USDT |
| 2021-01-07 |
1.7314 USDT |
3,497,185.1820 KAVA |
1.8506 USDT |
1.5871 USDT |
1.8506 USDT |
1.7230 USDT |
| 2021-01-06 |
1.7909 USDT |
2,259,257.7352 KAVA |
1.7858 USDT |
1.6881 USDT |
1.8653 USDT |
1.8003 USDT |
| 2021-01-05 |
1.5967 USDT |
866,397.6669 KAVA |
1.6354 USDT |
1.5332 USDT |
1.6900 USDT |
1.5884 USDT |
| 2021-01-04 |
1.3898 USDT |
189,612.7038 KAVA |
1.3935 USDT |
1.3405 USDT |
1.4465 USDT |
1.4179 USDT |
| 2021-01-03 |
1.3371 USDT |
386,062.1187 KAVA |
1.3004 USDT |
1.2922 USDT |
1.4105 USDT |
1.3879 USDT |