Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.3262 USDT |
515,500.4397 KAVA |
0.3295 USDT |
0.3181 USDT |
0.3206 USDT |
0.3314 USDT |
| 2024-08-12 |
0.3204 USDT |
629,357.6102 KAVA |
0.3122 USDT |
0.3066 USDT |
0.3147 USDT |
0.3245 USDT |
| 2024-08-11 |
0.3317 USDT |
452,252.3904 KAVA |
0.3369 USDT |
0.3156 USDT |
0.3261 USDT |
0.3181 USDT |
| 2024-08-10 |
0.3289 USDT |
431,575.4846 KAVA |
0.3296 USDT |
0.3247 USDT |
0.3266 USDT |
0.3352 USDT |
| 2024-08-09 |
0.3269 USDT |
628,557.8970 KAVA |
0.3275 USDT |
0.3224 USDT |
0.3259 USDT |
0.3255 USDT |
| 2024-08-08 |
0.3134 USDT |
562,122.5264 KAVA |
0.2961 USDT |
0.2910 USDT |
0.2987 USDT |
0.3198 USDT |
| 2024-08-07 |
0.3049 USDT |
706,890.0923 KAVA |
0.3006 USDT |
0.2922 USDT |
0.2954 USDT |
0.2941 USDT |
| 2024-08-06 |
0.2976 USDT |
1,136,889.1804 KAVA |
0.2829 USDT |
0.2824 USDT |
0.2955 USDT |
0.3027 USDT |
| 2024-08-05 |
0.2727 USDT |
1,576,490.5218 KAVA |
0.3107 USDT |
0.2482 USDT |
0.2609 USDT |
0.2789 USDT |
| 2024-08-04 |
0.3289 USDT |
617,121.9980 KAVA |
0.3346 USDT |
0.3026 USDT |
0.3140 USDT |
0.3187 USDT |
| 2024-08-03 |
0.3535 USDT |
408,333.4940 KAVA |
0.3540 USDT |
0.3425 USDT |
0.3525 USDT |
0.3564 USDT |
| 2024-08-02 |
0.3683 USDT |
636,971.4308 KAVA |
0.3823 USDT |
0.3518 USDT |
0.3583 USDT |
0.3581 USDT |
| 2024-08-01 |
0.3933 USDT |
272,267.4421 KAVA |
0.4011 USDT |
0.3828 USDT |
0.3896 USDT |
0.3929 USDT |
| 2024-07-31 |
0.4074 USDT |
441,363.2920 KAVA |
0.4038 USDT |
0.3969 USDT |
0.4023 USDT |
0.4023 USDT |
| 2024-07-30 |
0.4172 USDT |
384,100.8434 KAVA |
0.4166 USDT |
0.4130 USDT |
0.4168 USDT |
0.4179 USDT |
| 2024-07-29 |
0.4213 USDT |
460,919.9879 KAVA |
0.4146 USDT |
0.4118 USDT |
0.4173 USDT |
0.4186 USDT |
| 2024-07-28 |
0.4203 USDT |
357,262.1912 KAVA |
0.4269 USDT |
0.4128 USDT |
0.4152 USDT |
0.4142 USDT |
| 2024-07-27 |
0.4262 USDT |
380,838.4111 KAVA |
0.4210 USDT |
0.4195 USDT |
0.4216 USDT |
0.4231 USDT |
| 2024-07-26 |
0.4082 USDT |
507,123.3802 KAVA |
0.3916 USDT |
0.3910 USDT |
0.3946 USDT |
0.4227 USDT |
| 2024-07-25 |
0.3877 USDT |
583,439.6535 KAVA |
0.4002 USDT |
0.3790 USDT |
0.3850 USDT |
0.3872 USDT |
| 2024-07-24 |
0.4104 USDT |
437,602.9700 KAVA |
0.4116 USDT |
0.4046 USDT |
0.4089 USDT |
0.4095 USDT |
| 2024-07-23 |
0.4109 USDT |
366,234.6242 KAVA |
0.4121 USDT |
0.4003 USDT |
0.4043 USDT |
0.4140 USDT |
| 2024-07-22 |
0.4224 USDT |
445,497.9848 KAVA |
0.4320 USDT |
0.4155 USDT |
0.4189 USDT |
0.4182 USDT |
| 2024-07-21 |
0.4243 USDT |
384,667.4326 KAVA |
0.4260 USDT |
0.4098 USDT |
0.4233 USDT |
0.4189 USDT |
| 2024-07-20 |
0.4263 USDT |
469,532.1155 KAVA |
0.4265 USDT |
0.4210 USDT |
0.4256 USDT |
0.4250 USDT |
| 2024-07-19 |
0.4140 USDT |
428,756.5875 KAVA |
0.4132 USDT |
0.4037 USDT |
0.4103 USDT |
0.4225 USDT |
| 2024-07-18 |
0.4175 USDT |
538,128.5375 KAVA |
0.4161 USDT |
0.4052 USDT |
0.4080 USDT |
0.4077 USDT |
| 2024-07-17 |
0.4255 USDT |
534,374.3435 KAVA |
0.4228 USDT |
0.4129 USDT |
0.4184 USDT |
0.4169 USDT |
| 2024-07-16 |
0.4141 USDT |
634,588.8753 KAVA |
0.4175 USDT |
0.3977 USDT |
0.4047 USDT |
0.4224 USDT |
| 2024-07-15 |
0.4059 USDT |
453,628.1577 KAVA |
0.4013 USDT |
0.4001 USDT |
0.4039 USDT |
0.4094 USDT |
| 2024-07-14 |
0.4002 USDT |
463,119.6836 KAVA |
0.3943 USDT |
0.3942 USDT |
0.3978 USDT |
0.3982 USDT |
| 2024-07-13 |
0.3900 USDT |
386,987.8617 KAVA |
0.3840 USDT |
0.3823 USDT |
0.3849 USDT |
0.3988 USDT |
| 2024-07-12 |
0.3818 USDT |
450,682.1300 KAVA |
0.3780 USDT |
0.3722 USDT |
0.3787 USDT |
0.3881 USDT |
| 2024-07-11 |
0.3903 USDT |
362,324.8019 KAVA |
0.3885 USDT |
0.3849 USDT |
0.3878 USDT |
0.3905 USDT |
| 2024-07-10 |
0.3839 USDT |
491,709.3823 KAVA |
0.3807 USDT |
0.3753 USDT |
0.3806 USDT |
0.3855 USDT |
| 2024-07-09 |
0.3802 USDT |
480,825.1013 KAVA |
0.3758 USDT |
0.3721 USDT |
0.3758 USDT |
0.3817 USDT |
| 2024-07-08 |
0.3758 USDT |
612,904.1402 KAVA |
0.3708 USDT |
0.3549 USDT |
0.3685 USDT |
0.3754 USDT |
| 2024-07-07 |
0.3856 USDT |
423,174.5765 KAVA |
0.3920 USDT |
0.3750 USDT |
0.3808 USDT |
0.3841 USDT |
| 2024-07-06 |
0.3714 USDT |
455,837.2115 KAVA |
0.3627 USDT |
0.3611 USDT |
0.3651 USDT |
0.3926 USDT |
| 2024-07-05 |
0.3382 USDT |
675,333.7860 KAVA |
0.3668 USDT |
0.3191 USDT |
0.3307 USDT |
0.3555 USDT |
| 2024-07-04 |
0.3884 USDT |
643,548.0617 KAVA |
0.4104 USDT |
0.3690 USDT |
0.3786 USDT |
0.3801 USDT |
| 2024-07-03 |
0.4199 USDT |
480,491.2237 KAVA |
0.4340 USDT |
0.4047 USDT |
0.4083 USDT |
0.4073 USDT |
| 2024-07-02 |
0.4303 USDT |
461,871.9668 KAVA |
0.4341 USDT |
0.4244 USDT |
0.4269 USDT |
0.4319 USDT |
| 2024-07-01 |
0.4388 USDT |
335,763.8775 KAVA |
0.4425 USDT |
0.4268 USDT |
0.4316 USDT |
0.4379 USDT |
| 2024-06-30 |
0.4317 USDT |
308,677.6055 KAVA |
0.4281 USDT |
0.4217 USDT |
0.4252 USDT |
0.4341 USDT |
| 2024-06-29 |
0.4391 USDT |
431,141.9316 KAVA |
0.4380 USDT |
0.4311 USDT |
0.4353 USDT |
0.4311 USDT |
| 2024-06-28 |
0.4488 USDT |
489,714.7970 KAVA |
0.4519 USDT |
0.4372 USDT |
0.4418 USDT |
0.4387 USDT |
| 2024-06-27 |
0.4496 USDT |
390,844.8806 KAVA |
0.4532 USDT |
0.4387 USDT |
0.4409 USDT |
0.4474 USDT |
| 2024-06-26 |
0.4642 USDT |
254,725.5500 KAVA |
0.4648 USDT |
0.4603 USDT |
0.4636 USDT |
0.4621 USDT |
| 2024-06-25 |
0.4632 USDT |
505,740.4632 KAVA |
0.4567 USDT |
0.4536 USDT |
0.4583 USDT |
0.4662 USDT |