Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.6898 USDT |
311,026.9725 KAVA |
0.6934 USDT |
0.6744 USDT |
0.6843 USDT |
0.6829 USDT |
| 2024-05-05 |
0.6851 USDT |
267,398.0534 KAVA |
0.6813 USDT |
0.6672 USDT |
0.6771 USDT |
0.6927 USDT |
| 2024-05-04 |
0.6826 USDT |
221,085.8619 KAVA |
0.6837 USDT |
0.6769 USDT |
0.6812 USDT |
0.6863 USDT |
| 2024-05-03 |
0.6703 USDT |
332,287.9165 KAVA |
0.6593 USDT |
0.6569 USDT |
0.6627 USDT |
0.6837 USDT |
| 2024-05-02 |
0.6465 USDT |
447,549.4941 KAVA |
0.6490 USDT |
0.6269 USDT |
0.6378 USDT |
0.6623 USDT |
| 2024-05-01 |
0.6283 USDT |
420,168.1538 KAVA |
0.6464 USDT |
0.6008 USDT |
0.6158 USDT |
0.6355 USDT |
| 2024-04-30 |
0.6588 USDT |
413,998.8843 KAVA |
0.6869 USDT |
0.6259 USDT |
0.6358 USDT |
0.6462 USDT |
| 2024-04-29 |
0.6772 USDT |
310,788.2337 KAVA |
0.6831 USDT |
0.6601 USDT |
0.6680 USDT |
0.6780 USDT |
| 2024-04-28 |
0.7029 USDT |
226,493.9785 KAVA |
0.6954 USDT |
0.6926 USDT |
0.6969 USDT |
0.7003 USDT |
| 2024-04-27 |
0.6903 USDT |
283,835.1264 KAVA |
0.7032 USDT |
0.6758 USDT |
0.6869 USDT |
0.6926 USDT |
| 2024-04-26 |
0.7058 USDT |
350,161.6593 KAVA |
0.7150 USDT |
0.6947 USDT |
0.7042 USDT |
0.7148 USDT |
| 2024-04-25 |
0.7173 USDT |
290,262.7773 KAVA |
0.7335 USDT |
0.6958 USDT |
0.7080 USDT |
0.7300 USDT |
| 2024-04-24 |
0.7629 USDT |
220,287.4881 KAVA |
0.7609 USDT |
0.7388 USDT |
0.7451 USDT |
0.7426 USDT |
| 2024-04-23 |
0.7371 USDT |
189,203.1174 KAVA |
0.7397 USDT |
0.7253 USDT |
0.7361 USDT |
0.7412 USDT |
| 2024-04-22 |
0.7335 USDT |
321,862.6082 KAVA |
0.7096 USDT |
0.7069 USDT |
0.7132 USDT |
0.7468 USDT |
| 2024-04-21 |
0.7180 USDT |
272,882.9025 KAVA |
0.7205 USDT |
0.6981 USDT |
0.7104 USDT |
0.7131 USDT |
| 2024-04-20 |
0.6884 USDT |
353,519.4033 KAVA |
0.6688 USDT |
0.6602 USDT |
0.6721 USDT |
0.7243 USDT |
| 2024-04-19 |
0.6698 USDT |
472,666.7624 KAVA |
0.6703 USDT |
0.6193 USDT |
0.6411 USDT |
0.6658 USDT |
| 2024-04-18 |
0.6512 USDT |
384,400.2097 KAVA |
0.6442 USDT |
0.6283 USDT |
0.6415 USDT |
0.6647 USDT |
| 2024-04-17 |
0.6434 USDT |
408,880.2908 KAVA |
0.6463 USDT |
0.6181 USDT |
0.6350 USDT |
0.6487 USDT |