Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-02 |
1.3063 USDT |
236,606.9431 KAVA |
1.3146 USDT |
1.2701 USDT |
1.3384 USDT |
1.2883 USDT |
| 2021-01-01 |
1.3017 USDT |
150,794.2604 KAVA |
1.3438 USDT |
1.2639 USDT |
1.3544 USDT |
1.3020 USDT |
| 2020-12-31 |
1.2673 USDT |
34,032.2720 KAVA |
1.2564 USDT |
1.2539 USDT |
1.2774 USDT |
1.2605 USDT |
| 2020-12-30 |
1.2816 USDT |
158,306.7809 KAVA |
1.2629 USDT |
1.2450 USDT |
1.3011 USDT |
1.2911 USDT |
| 2020-12-29 |
1.2685 USDT |
198,255.1900 KAVA |
1.2690 USDT |
1.2359 USDT |
1.3084 USDT |
1.2947 USDT |
| 2020-12-28 |
1.3817 USDT |
70,520.4639 KAVA |
1.3518 USDT |
1.3335 USDT |
1.4171 USDT |
1.3423 USDT |
| 2020-12-27 |
1.3399 USDT |
76,510.3704 KAVA |
1.3719 USDT |
1.2887 USDT |
1.3931 USDT |
1.2947 USDT |
| 2020-12-26 |
1.3211 USDT |
40,170.3300 KAVA |
1.2914 USDT |
1.2855 USDT |
1.3514 USDT |
1.3031 USDT |
| 2020-12-25 |
1.3413 USDT |
38,270.5664 KAVA |
1.3644 USDT |
1.2983 USDT |
1.3836 USDT |
1.3396 USDT |
| 2020-12-24 |
1.3266 USDT |
761,810.0100 KAVA |
1.3331 USDT |
1.3012 USDT |
1.3424 USDT |
1.3282 USDT |
| 2020-12-23 |
1.3641 USDT |
1,769,842.6526 KAVA |
1.3712 USDT |
1.1233 USDT |
1.4053 USDT |
1.2145 USDT |
| 2020-12-22 |
1.5151 USDT |
1,266,029.4927 KAVA |
1.5172 USDT |
1.5031 USDT |
1.5285 USDT |
1.5193 USDT |
| 2020-12-21 |
1.5069 USDT |
1,608,935.4935 KAVA |
1.5045 USDT |
1.4856 USDT |
1.5256 USDT |
1.5188 USDT |
| 2020-12-20 |
1.6396 USDT |
1,338,331.7310 KAVA |
1.6569 USDT |
1.5618 USDT |
1.6597 USDT |
1.5746 USDT |
| 2020-12-19 |
1.6634 USDT |
1,633,258.5206 KAVA |
1.6727 USDT |
1.6384 USDT |
1.6853 USDT |
1.6455 USDT |
| 2020-12-18 |
1.6032 USDT |
1,673,453.8200 KAVA |
1.5861 USDT |
1.5803 USDT |
1.6197 USDT |
1.6112 USDT |
| 2020-12-17 |
1.6314 USDT |
1,258,581.4600 KAVA |
1.6502 USDT |
1.5837 USDT |
1.6825 USDT |
1.6096 USDT |
| 2020-12-16 |
1.6250 USDT |
1,450,540.8558 KAVA |
1.6157 USDT |
1.6062 USDT |
1.6433 USDT |
1.6388 USDT |
| 2020-12-15 |
1.5853 USDT |
1,774,648.6700 KAVA |
1.5876 USDT |
1.5663 USDT |
1.5977 USDT |
1.5723 USDT |
| 2020-12-14 |
1.5856 USDT |
1,445,894.6927 KAVA |
1.5442 USDT |
1.5341 USDT |
1.6098 USDT |
1.6098 USDT |
| 2020-12-13 |
1.5938 USDT |
1,156,574.1935 KAVA |
1.5768 USDT |
1.5768 USDT |
1.6056 USDT |
1.5861 USDT |
| 2020-12-12 |
1.5129 USDT |
1,879,756.8074 KAVA |
1.4970 USDT |
1.4894 USDT |
1.5300 USDT |
1.5219 USDT |
| 2020-12-11 |
1.4678 USDT |
922,219.2308 KAVA |
1.4721 USDT |
1.4495 USDT |
1.4922 USDT |
1.4896 USDT |
| 2020-12-10 |
1.5018 USDT |
791,919.7466 KAVA |
1.4952 USDT |
1.4855 USDT |
1.5163 USDT |
1.5125 USDT |
| 2020-12-09 |
1.5403 USDT |
1,065,354.5700 KAVA |
1.5396 USDT |
1.5191 USDT |
1.5570 USDT |
1.5407 USDT |
| 2020-12-08 |
1.5806 USDT |
1,016,302.1053 KAVA |
1.5947 USDT |
1.5353 USDT |
1.6173 USDT |
1.5362 USDT |
| 2020-12-07 |
1.6581 USDT |
789,408.8800 KAVA |
1.6649 USDT |
1.6290 USDT |
1.6821 USDT |
1.6714 USDT |
| 2020-12-06 |
1.6442 USDT |
858,666.8698 KAVA |
1.6527 USDT |
1.6313 USDT |
1.6637 USDT |
1.6445 USDT |
| 2020-12-05 |
1.7033 USDT |
865,495.0200 KAVA |
1.7101 USDT |
1.6753 USDT |
1.7287 USDT |
1.7153 USDT |
| 2020-12-04 |
1.6671 USDT |
774,549.1700 KAVA |
1.6855 USDT |
1.6301 USDT |
1.6855 USDT |
1.6420 USDT |
| 2020-12-03 |
1.7639 USDT |
822,422.5710 KAVA |
1.7842 USDT |
1.7366 USDT |
1.7931 USDT |
1.7686 USDT |