Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.6885 USDT |
362,446.0756 KAVA |
0.6797 USDT |
0.6760 USDT |
0.6819 USDT |
0.6931 USDT |
| 2024-06-04 |
0.6599 USDT |
345,390.7385 KAVA |
0.6558 USDT |
0.6485 USDT |
0.6545 USDT |
0.6722 USDT |
| 2024-06-03 |
0.6585 USDT |
217,745.0965 KAVA |
0.6572 USDT |
0.6456 USDT |
0.6567 USDT |
0.6631 USDT |
| 2024-06-02 |
0.6630 USDT |
294,035.2100 KAVA |
0.6566 USDT |
0.6524 USDT |
0.6575 USDT |
0.6567 USDT |
| 2024-06-01 |
0.6555 USDT |
264,127.7053 KAVA |
0.6533 USDT |
0.6501 USDT |
0.6532 USDT |
0.6535 USDT |
| 2024-05-31 |
0.6707 USDT |
258,072.1972 KAVA |
0.6791 USDT |
0.6505 USDT |
0.6581 USDT |
0.6558 USDT |
| 2024-05-30 |
0.6770 USDT |
234,483.0305 KAVA |
0.6709 USDT |
0.6678 USDT |
0.6751 USDT |
0.6791 USDT |
| 2024-05-29 |
0.6845 USDT |
370,682.4257 KAVA |
0.6839 USDT |
0.6707 USDT |
0.6749 USDT |
0.6711 USDT |
| 2024-05-28 |
0.6863 USDT |
292,727.5295 KAVA |
0.6918 USDT |
0.6764 USDT |
0.6826 USDT |
0.6900 USDT |
| 2024-05-27 |
0.6892 USDT |
314,962.0488 KAVA |
0.6755 USDT |
0.6733 USDT |
0.6788 USDT |
0.6984 USDT |
| 2024-05-26 |
0.6785 USDT |
242,460.3542 KAVA |
0.6837 USDT |
0.6717 USDT |
0.6752 USDT |
0.6766 USDT |
| 2024-05-25 |
0.6846 USDT |
256,634.3346 KAVA |
0.6754 USDT |
0.6735 USDT |
0.6819 USDT |
0.6815 USDT |
| 2024-05-24 |
0.6631 USDT |
461,285.5517 KAVA |
0.6598 USDT |
0.6450 USDT |
0.6592 USDT |
0.6721 USDT |
| 2024-05-23 |
0.6759 USDT |
397,777.0702 KAVA |
0.6843 USDT |
0.6359 USDT |
0.6510 USDT |
0.6488 USDT |
| 2024-05-22 |
0.6960 USDT |
274,621.1853 KAVA |
0.6953 USDT |
0.6828 USDT |
0.6928 USDT |
0.6942 USDT |
| 2024-05-21 |
0.6961 USDT |
378,347.9076 KAVA |
0.7000 USDT |
0.6850 USDT |
0.6950 USDT |
0.7017 USDT |
| 2024-05-20 |
0.6671 USDT |
296,716.5068 KAVA |
0.6599 USDT |
0.6517 USDT |
0.6604 USDT |
0.6870 USDT |
| 2024-05-19 |
0.6682 USDT |
221,074.0644 KAVA |
0.6754 USDT |
0.6581 USDT |
0.6637 USDT |
0.6629 USDT |
| 2024-05-18 |
0.6766 USDT |
251,278.2971 KAVA |
0.6728 USDT |
0.6692 USDT |
0.6739 USDT |
0.6777 USDT |
| 2024-05-17 |
0.6607 USDT |
225,462.9413 KAVA |
0.6590 USDT |
0.6515 USDT |
0.6578 USDT |
0.6675 USDT |
| 2024-05-16 |
0.6570 USDT |
411,839.1385 KAVA |
0.6554 USDT |
0.6446 USDT |
0.6568 USDT |
0.6595 USDT |
| 2024-05-15 |
0.6346 USDT |
372,411.2108 KAVA |
0.6235 USDT |
0.6180 USDT |
0.6272 USDT |
0.6579 USDT |
| 2024-05-14 |
0.6279 USDT |
391,953.2073 KAVA |
0.6291 USDT |
0.6171 USDT |
0.6269 USDT |
0.6241 USDT |
| 2024-05-13 |
0.6281 USDT |
363,520.7156 KAVA |
0.6331 USDT |
0.6066 USDT |
0.6120 USDT |
0.6315 USDT |
| 2024-05-12 |
0.6424 USDT |
221,340.7000 KAVA |
0.6401 USDT |
0.6366 USDT |
0.6398 USDT |
0.6380 USDT |
| 2024-05-11 |
0.6457 USDT |
322,290.5458 KAVA |
0.6440 USDT |
0.6373 USDT |
0.6428 USDT |
0.6419 USDT |
| 2024-05-10 |
0.6615 USDT |
346,865.3347 KAVA |
0.6703 USDT |
0.6382 USDT |
0.6460 USDT |
0.6429 USDT |
| 2024-05-09 |
0.6564 USDT |
170,008.5381 KAVA |
0.6543 USDT |
0.6419 USDT |
0.6517 USDT |
0.6521 USDT |
| 2024-05-08 |
0.6590 USDT |
276,342.8043 KAVA |
0.6559 USDT |
0.6492 USDT |
0.6571 USDT |
0.6669 USDT |
| 2024-05-07 |
0.6731 USDT |
309,118.7414 KAVA |
0.6741 USDT |
0.6637 USDT |
0.6705 USDT |
0.6674 USDT |