Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.4467 USDT |
378,314.7208 KAVA |
0.4537 USDT |
0.4299 USDT |
0.4411 USDT |
0.4452 USDT |
| 2024-06-23 |
0.4669 USDT |
263,276.0383 KAVA |
0.4661 USDT |
0.4523 USDT |
0.4571 USDT |
0.4568 USDT |
| 2024-06-22 |
0.4616 USDT |
349,518.1261 KAVA |
0.4614 USDT |
0.4552 USDT |
0.4587 USDT |
0.4668 USDT |
| 2024-06-21 |
0.4664 USDT |
391,043.9985 KAVA |
0.4642 USDT |
0.4537 USDT |
0.4639 USDT |
0.4624 USDT |
| 2024-06-20 |
0.4670 USDT |
623,826.2428 KAVA |
0.4589 USDT |
0.4531 USDT |
0.4624 USDT |
0.4646 USDT |
| 2024-06-19 |
0.4605 USDT |
514,994.3936 KAVA |
0.4477 USDT |
0.4427 USDT |
0.4497 USDT |
0.4594 USDT |
| 2024-06-18 |
0.4523 USDT |
605,583.2942 KAVA |
0.5009 USDT |
0.4300 USDT |
0.4356 USDT |
0.4325 USDT |
| 2024-06-17 |
0.5377 USDT |
363,234.1716 KAVA |
0.5601 USDT |
0.5033 USDT |
0.5227 USDT |
0.5225 USDT |
| 2024-06-16 |
0.5582 USDT |
341,943.5525 KAVA |
0.5586 USDT |
0.5499 USDT |
0.5547 USDT |
0.5610 USDT |
| 2024-06-15 |
0.5571 USDT |
402,854.8353 KAVA |
0.5528 USDT |
0.5502 USDT |
0.5554 USDT |
0.5596 USDT |
| 2024-06-14 |
0.5731 USDT |
270,639.6620 KAVA |
0.5686 USDT |
0.5612 USDT |
0.5698 USDT |
0.5659 USDT |
| 2024-06-13 |
0.5831 USDT |
436,395.2407 KAVA |
0.6033 USDT |
0.5660 USDT |
0.5760 USDT |
0.5738 USDT |
| 2024-06-12 |
0.5910 USDT |
353,458.6523 KAVA |
0.5901 USDT |
0.5724 USDT |
0.5832 USDT |
0.6132 USDT |
| 2024-06-11 |
0.6148 USDT |
448,493.9752 KAVA |
0.6333 USDT |
0.5952 USDT |
0.6003 USDT |
0.6002 USDT |
| 2024-06-10 |
0.6392 USDT |
258,265.0298 KAVA |
0.6456 USDT |
0.6269 USDT |
0.6339 USDT |
0.6464 USDT |
| 2024-06-09 |
0.6398 USDT |
217,717.3956 KAVA |
0.6426 USDT |
0.6334 USDT |
0.6364 USDT |
0.6388 USDT |
| 2024-06-08 |
0.6459 USDT |
432,942.6980 KAVA |
0.6465 USDT |
0.6244 USDT |
0.6383 USDT |
0.6410 USDT |
| 2024-06-07 |
0.6836 USDT |
525,826.8517 KAVA |
0.7055 USDT |
0.6163 USDT |
0.6471 USDT |
0.6500 USDT |
| 2024-06-06 |
0.7011 USDT |
180,243.4883 KAVA |
0.6956 USDT |
0.6765 USDT |
0.6963 USDT |
0.7112 USDT |