Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.8905 USDT |
354,320.9394 KAVA |
0.8944 USDT |
0.8411 USDT |
0.8710 USDT |
0.9206 USDT |
| 2024-03-16 |
0.9691 USDT |
382,757.4226 KAVA |
0.9945 USDT |
0.8826 USDT |
0.9049 USDT |
0.9049 USDT |
| 2024-03-15 |
0.9846 USDT |
512,546.5201 KAVA |
1.0754 USDT |
0.9160 USDT |
0.9601 USDT |
0.9654 USDT |
| 2024-03-14 |
1.0891 USDT |
337,010.5064 KAVA |
1.1148 USDT |
1.0015 USDT |
1.0417 USDT |
1.0198 USDT |
| 2024-03-13 |
1.1048 USDT |
543,172.8163 KAVA |
1.0678 USDT |
1.0543 USDT |
1.0728 USDT |
1.1153 USDT |
| 2024-03-12 |
1.0521 USDT |
410,624.1814 KAVA |
1.0845 USDT |
0.9815 USDT |
1.0358 USDT |
1.0492 USDT |
| 2024-03-11 |
1.0563 USDT |
448,025.9503 KAVA |
1.0096 USDT |
0.9841 USDT |
1.0540 USDT |
1.0835 USDT |
| 2024-03-10 |
1.0150 USDT |
279,728.1426 KAVA |
1.0340 USDT |
0.9721 USDT |
0.9949 USDT |
1.0077 USDT |
| 2024-03-09 |
1.0310 USDT |
338,220.2933 KAVA |
1.0325 USDT |
1.0056 USDT |
1.0266 USDT |
1.0301 USDT |
| 2024-03-08 |
1.0402 USDT |
416,383.2772 KAVA |
1.0146 USDT |
0.9376 USDT |
1.0223 USDT |
1.0235 USDT |
| 2024-03-07 |
0.9777 USDT |
423,856.0353 KAVA |
0.9587 USDT |
0.9490 USDT |
0.9725 USDT |
0.9954 USDT |
| 2024-03-06 |
0.9079 USDT |
610,607.5355 KAVA |
0.8869 USDT |
0.8505 USDT |
0.8683 USDT |
0.9430 USDT |
| 2024-03-05 |
0.9289 USDT |
651,039.7424 KAVA |
0.9733 USDT |
0.8204 USDT |
0.8619 USDT |
0.8412 USDT |
| 2024-03-04 |
0.9713 USDT |
456,083.7791 KAVA |
0.9452 USDT |
0.9355 USDT |
0.9543 USDT |
0.9713 USDT |
| 2024-03-03 |
0.9413 USDT |
321,830.5958 KAVA |
0.9597 USDT |
0.9082 USDT |
0.9352 USDT |
0.9440 USDT |
| 2024-03-02 |
0.9173 USDT |
197,261.3050 KAVA |
0.8934 USDT |
0.8852 USDT |
0.9058 USDT |
0.9297 USDT |
| 2024-03-01 |
0.8658 USDT |
217,306.5155 KAVA |
0.8431 USDT |
0.8423 USDT |
0.8558 USDT |
0.8916 USDT |
| 2024-02-29 |
0.8562 USDT |
296,109.6105 KAVA |
0.8191 USDT |
0.8100 USDT |
0.8204 USDT |
0.8477 USDT |
| 2024-02-28 |
0.8195 USDT |
361,133.8951 KAVA |
0.8169 USDT |
0.7924 USDT |
0.8083 USDT |
0.8081 USDT |
| 2024-02-27 |
0.8184 USDT |
454,944.6295 KAVA |
0.8139 USDT |
0.7986 USDT |
0.8106 USDT |
0.8102 USDT |
| 2024-02-26 |
0.7924 USDT |
515,044.8821 KAVA |
0.8038 USDT |
0.7686 USDT |
0.7824 USDT |
0.8134 USDT |
| 2024-02-25 |
0.7992 USDT |
132,607.5351 KAVA |
0.8122 USDT |
0.7868 USDT |
0.7943 USDT |
0.8023 USDT |
| 2024-02-24 |
0.8006 USDT |
176,898.0557 KAVA |
0.7772 USDT |
0.7740 USDT |
0.7871 USDT |
0.7958 USDT |
| 2024-02-23 |
0.7748 USDT |
447,832.0966 KAVA |
0.7729 USDT |
0.7539 USDT |
0.7629 USDT |
0.7818 USDT |
| 2024-02-22 |
0.7711 USDT |
236,883.0749 KAVA |
0.7766 USDT |
0.7524 USDT |
0.7604 USDT |
0.7785 USDT |
| 2024-02-21 |
0.7737 USDT |
278,973.1017 KAVA |
0.7736 USDT |
0.7484 USDT |
0.7556 USDT |
0.7598 USDT |
| 2024-02-20 |
0.7808 USDT |
230,356.9290 KAVA |
0.7904 USDT |
0.7450 USDT |
0.7639 USDT |
0.7626 USDT |
| 2024-02-19 |
0.7738 USDT |
223,332.4219 KAVA |
0.7638 USDT |
0.7600 USDT |
0.7697 USDT |
0.7740 USDT |
| 2024-02-18 |
0.7524 USDT |
208,418.0623 KAVA |
0.7432 USDT |
0.7340 USDT |
0.7399 USDT |
0.7624 USDT |
| 2024-02-17 |
0.7406 USDT |
244,126.1288 KAVA |
0.7525 USDT |
0.7195 USDT |
0.7309 USDT |
0.7436 USDT |
| 2024-02-16 |
0.7625 USDT |
206,361.6118 KAVA |
0.7538 USDT |
0.7419 USDT |
0.7495 USDT |
0.7494 USDT |
| 2024-02-15 |
0.7504 USDT |
201,928.4917 KAVA |
0.7360 USDT |
0.7343 USDT |
0.7406 USDT |
0.7644 USDT |
| 2024-02-14 |
0.7268 USDT |
402,979.5230 KAVA |
0.7219 USDT |
0.7148 USDT |
0.7186 USDT |
0.7371 USDT |
| 2024-02-13 |
0.7268 USDT |
252,170.5905 KAVA |
0.7297 USDT |
0.7104 USDT |
0.7222 USDT |
0.7217 USDT |
| 2024-02-12 |
0.7174 USDT |
213,411.8789 KAVA |
0.7175 USDT |
0.7027 USDT |
0.7073 USDT |
0.7244 USDT |
| 2024-02-11 |
0.7190 USDT |
180,273.1295 KAVA |
0.7172 USDT |
0.7125 USDT |
0.7169 USDT |
0.7168 USDT |
| 2024-02-10 |
0.7269 USDT |
185,196.8443 KAVA |
0.7259 USDT |
0.7183 USDT |
0.7234 USDT |
0.7228 USDT |
| 2024-02-09 |
0.7235 USDT |
220,770.8319 KAVA |
0.7119 USDT |
0.7113 USDT |
0.7148 USDT |
0.7253 USDT |
| 2024-02-08 |
0.7134 USDT |
194,137.4334 KAVA |
0.7022 USDT |
0.7022 USDT |
0.7041 USDT |
0.7135 USDT |
| 2024-02-07 |
0.6904 USDT |
201,914.0542 KAVA |
0.6875 USDT |
0.6840 USDT |
0.6868 USDT |
0.7053 USDT |
| 2024-02-06 |
0.6855 USDT |
332,563.4020 KAVA |
0.6877 USDT |
0.6800 USDT |
0.6843 USDT |
0.6881 USDT |
| 2024-02-05 |
0.6895 USDT |
146,470.9567 KAVA |
0.6887 USDT |
0.6781 USDT |
0.6838 USDT |
0.6864 USDT |
| 2024-02-04 |
0.6985 USDT |
102,052.9900 KAVA |
0.7065 USDT |
0.6887 USDT |
0.6930 USDT |
0.6974 USDT |
| 2024-02-03 |
0.7087 USDT |
249,449.8028 KAVA |
0.7049 USDT |
0.7040 USDT |
0.7070 USDT |
0.7070 USDT |
| 2024-02-02 |
0.7057 USDT |
284,624.8061 KAVA |
0.7030 USDT |
0.6985 USDT |
0.7026 USDT |
0.7018 USDT |
| 2024-02-01 |
0.7011 USDT |
356,952.7710 KAVA |
0.7068 USDT |
0.6915 USDT |
0.6978 USDT |
0.7010 USDT |
| 2024-01-31 |
0.7231 USDT |
271,283.5403 KAVA |
0.7256 USDT |
0.7148 USDT |
0.7210 USDT |
0.7228 USDT |
| 2024-01-30 |
0.7387 USDT |
257,700.4482 KAVA |
0.7370 USDT |
0.7286 USDT |
0.7334 USDT |
0.7441 USDT |
| 2024-01-29 |
0.7235 USDT |
261,379.3389 KAVA |
0.7177 USDT |
0.7111 USDT |
0.7204 USDT |
0.7338 USDT |
| 2024-01-28 |
0.7247 USDT |
220,551.5300 KAVA |
0.7138 USDT |
0.7118 USDT |
0.7189 USDT |
0.7134 USDT |