Crypto exchange Huobi

Market Kava (KAVA) / Tether (USDT)

Identifier on Huobi: kavausdt
12...45678...2930
Date Price Volume Open Low High Close
2024-04-17 0.6434 USDT 408,880.2908 KAVA 0.6463 USDT 0.6181 USDT 0.6350 USDT 0.6487 USDT
2024-04-16 0.6376 USDT 472,524.3836 KAVA 0.6451 USDT 0.6129 USDT 0.6281 USDT 0.6508 USDT
2024-04-15 0.6687 USDT 405,970.0186 KAVA 0.6757 USDT 0.6202 USDT 0.6435 USDT 0.6437 USDT
2024-04-14 0.6465 USDT 707,600.8034 KAVA 0.6424 USDT 0.6021 USDT 0.6226 USDT 0.6503 USDT
2024-04-13 0.7093 USDT 652,586.1092 KAVA 0.7796 USDT 0.5614 USDT 0.6146 USDT 0.6233 USDT
2024-04-12 0.8705 USDT 383,052.8245 KAVA 0.9290 USDT 0.7356 USDT 0.7846 USDT 0.7811 USDT
2024-04-11 0.9297 USDT 237,576.4763 KAVA 0.9417 USDT 0.9040 USDT 0.9159 USDT 0.9187 USDT
2024-04-10 0.9277 USDT 285,616.8176 KAVA 0.9567 USDT 0.8904 USDT 0.9074 USDT 0.9469 USDT
2024-04-09 0.9909 USDT 225,027.0019 KAVA 0.9960 USDT 0.9617 USDT 0.9764 USDT 0.9742 USDT
2024-04-08 0.9771 USDT 242,367.4941 KAVA 0.9557 USDT 0.9451 USDT 0.9523 USDT 0.9974 USDT
2024-04-07 0.9560 USDT 197,714.6285 KAVA 0.9335 USDT 0.9268 USDT 0.9376 USDT 0.9551 USDT
2024-04-06 0.9150 USDT 179,357.6310 KAVA 0.8993 USDT 0.8932 USDT 0.9058 USDT 0.9237 USDT
2024-04-05 0.9007 USDT 289,437.2769 KAVA 0.9291 USDT 0.8722 USDT 0.8885 USDT 0.9054 USDT
2024-04-04 0.9146 USDT 301,295.8997 KAVA 0.9024 USDT 0.8771 USDT 0.8907 USDT 0.9242 USDT
2024-04-03 0.9184 USDT 312,240.4551 KAVA 0.9192 USDT 0.8808 USDT 0.9059 USDT 0.9047 USDT
2024-04-02 0.9628 USDT 360,221.2500 KAVA 1.0630 USDT 0.9142 USDT 0.9319 USDT 0.9362 USDT
2024-04-01 1.0784 USDT 332,832.9164 KAVA 1.0683 USDT 1.0333 USDT 1.0523 USDT 1.0541 USDT
2024-03-31 1.0331 USDT 161,370.7615 KAVA 1.0201 USDT 1.0159 USDT 1.0236 USDT 1.0458 USDT
2024-03-30 1.0396 USDT 195,697.2596 KAVA 1.0654 USDT 1.0204 USDT 1.0268 USDT 1.0370 USDT
2024-03-29 1.0133 USDT 187,976.5128 KAVA 1.0094 USDT 0.9891 USDT 1.0028 USDT 1.0259 USDT
2024-03-28 0.9832 USDT 230,624.0864 KAVA 0.9821 USDT 0.9579 USDT 0.9729 USDT 1.0006 USDT
2024-03-27 1.0101 USDT 280,343.4842 KAVA 1.0066 USDT 0.9773 USDT 1.0025 USDT 0.9904 USDT
2024-03-26 1.0044 USDT 384,805.4589 KAVA 0.9729 USDT 0.9691 USDT 0.9824 USDT 0.9975 USDT
2024-03-25 0.9491 USDT 281,033.2778 KAVA 0.9331 USDT 0.9275 USDT 0.9354 USDT 0.9743 USDT
2024-03-24 0.9133 USDT 209,402.4409 KAVA 0.9096 USDT 0.8978 USDT 0.9066 USDT 0.9075 USDT
2024-03-23 0.9217 USDT 282,024.6015 KAVA 0.9088 USDT 0.8966 USDT 0.9089 USDT 0.9292 USDT
2024-03-22 0.9311 USDT 305,421.1443 KAVA 0.9525 USDT 0.8933 USDT 0.9068 USDT 0.9041 USDT
2024-03-21 0.9611 USDT 369,403.6725 KAVA 0.9525 USDT 0.9287 USDT 0.9494 USDT 0.9607 USDT
2024-03-20 0.8565 USDT 266,183.9611 KAVA 0.8416 USDT 0.8131 USDT 0.8341 USDT 0.8886 USDT
2024-03-19 0.8780 USDT 483,589.8765 KAVA 0.9583 USDT 0.8273 USDT 0.8662 USDT 0.8426 USDT
2024-03-18 0.9429 USDT 313,944.5476 KAVA 0.9195 USDT 0.8831 USDT 0.9052 USDT 0.9472 USDT
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
12...45678...2930