Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.3147 USDT |
369,900.4341 KAVA |
0.3153 USDT |
0.3112 USDT |
0.3127 USDT |
0.3187 USDT |
| 2024-09-12 |
0.3087 USDT |
357,861.0800 KAVA |
0.3026 USDT |
0.3023 USDT |
0.3060 USDT |
0.3112 USDT |
| 2024-09-11 |
0.3012 USDT |
430,106.7351 KAVA |
0.3086 USDT |
0.2939 USDT |
0.2980 USDT |
0.3061 USDT |
| 2024-09-10 |
0.3016 USDT |
345,947.3355 KAVA |
0.3010 USDT |
0.2966 USDT |
0.2990 USDT |
0.3035 USDT |
| 2024-09-09 |
0.2936 USDT |
404,833.0800 KAVA |
0.2880 USDT |
0.2866 USDT |
0.2895 USDT |
0.2982 USDT |
| 2024-09-08 |
0.2834 USDT |
322,191.2000 KAVA |
0.2806 USDT |
0.2787 USDT |
0.2809 USDT |
0.2825 USDT |
| 2024-09-07 |
0.2805 USDT |
604,475.9495 KAVA |
0.2783 USDT |
0.2754 USDT |
0.2776 USDT |
0.2800 USDT |
| 2024-09-06 |
0.2842 USDT |
624,317.9631 KAVA |
0.2864 USDT |
0.2671 USDT |
0.2729 USDT |
0.2716 USDT |
| 2024-09-05 |
0.2915 USDT |
262,832.8700 KAVA |
0.2946 USDT |
0.2874 USDT |
0.2897 USDT |
0.2892 USDT |
| 2024-09-04 |
0.2891 USDT |
487,545.0070 KAVA |
0.2894 USDT |
0.2758 USDT |
0.2872 USDT |
0.2978 USDT |
| 2024-09-03 |
0.3033 USDT |
329,606.1014 KAVA |
0.3046 USDT |
0.2901 USDT |
0.2930 USDT |
0.2941 USDT |
| 2024-09-02 |
0.2959 USDT |
452,748.7005 KAVA |
0.2897 USDT |
0.2892 USDT |
0.2931 USDT |
0.3045 USDT |
| 2024-09-01 |
0.2991 USDT |
328,380.7836 KAVA |
0.3058 USDT |
0.2919 USDT |
0.2970 USDT |
0.3006 USDT |
| 2024-08-31 |
0.3130 USDT |
348,739.7698 KAVA |
0.3155 USDT |
0.3043 USDT |
0.3056 USDT |
0.3050 USDT |
| 2024-08-30 |
0.3129 USDT |
399,669.7985 KAVA |
0.3160 USDT |
0.3003 USDT |
0.3061 USDT |
0.3057 USDT |
| 2024-08-29 |
0.3184 USDT |
492,611.2080 KAVA |
0.3124 USDT |
0.3115 USDT |
0.3137 USDT |
0.3162 USDT |
| 2024-08-28 |
0.3176 USDT |
568,210.4667 KAVA |
0.3167 USDT |
0.3029 USDT |
0.3121 USDT |
0.3136 USDT |
| 2024-08-27 |
0.3410 USDT |
450,272.9065 KAVA |
0.3450 USDT |
0.3326 USDT |
0.3361 USDT |
0.3383 USDT |
| 2024-08-26 |
0.3615 USDT |
505,206.5333 KAVA |
0.3629 USDT |
0.3453 USDT |
0.3494 USDT |
0.3475 USDT |
| 2024-08-25 |
0.3636 USDT |
395,212.5505 KAVA |
0.3718 USDT |
0.3550 USDT |
0.3602 USDT |
0.3649 USDT |
| 2024-08-24 |
0.3693 USDT |
367,952.8232 KAVA |
0.3663 USDT |
0.3622 USDT |
0.3641 USDT |
0.3792 USDT |
| 2024-08-23 |
0.3562 USDT |
425,679.8697 KAVA |
0.3459 USDT |
0.3456 USDT |
0.3475 USDT |
0.3676 USDT |
| 2024-08-22 |
0.3460 USDT |
408,848.7634 KAVA |
0.3428 USDT |
0.3360 USDT |
0.3412 USDT |
0.3461 USDT |
| 2024-08-21 |
0.3390 USDT |
412,514.5156 KAVA |
0.3343 USDT |
0.3313 USDT |
0.3348 USDT |
0.3434 USDT |
| 2024-08-20 |
0.3322 USDT |
415,550.6773 KAVA |
0.3257 USDT |
0.3251 USDT |
0.3289 USDT |
0.3341 USDT |
| 2024-08-19 |
0.3192 USDT |
477,953.0271 KAVA |
0.3145 USDT |
0.3122 USDT |
0.3155 USDT |
0.3242 USDT |
| 2024-08-18 |
0.3143 USDT |
356,463.2718 KAVA |
0.3118 USDT |
0.3065 USDT |
0.3087 USDT |
0.3205 USDT |
| 2024-08-17 |
0.3090 USDT |
304,848.3561 KAVA |
0.3091 USDT |
0.3062 USDT |
0.3085 USDT |
0.3085 USDT |
| 2024-08-16 |
0.3141 USDT |
559,041.1236 KAVA |
0.3213 USDT |
0.2991 USDT |
0.3067 USDT |
0.3078 USDT |
| 2024-08-15 |
0.3245 USDT |
580,244.5677 KAVA |
0.3257 USDT |
0.3152 USDT |
0.3223 USDT |
0.3172 USDT |
| 2024-08-14 |
0.3292 USDT |
606,441.4000 KAVA |
0.3345 USDT |
0.3220 USDT |
0.3246 USDT |
0.3258 USDT |
| 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 |