Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.7099 USDT |
273,543.3317 KAVA |
0.7109 USDT |
0.6999 USDT |
0.7051 USDT |
0.7182 USDT |
| 2024-01-26 |
0.6968 USDT |
210,245.5378 KAVA |
0.6923 USDT |
0.6846 USDT |
0.6912 USDT |
0.7144 USDT |
| 2024-01-25 |
0.6923 USDT |
304,608.7158 KAVA |
0.7053 USDT |
0.6835 USDT |
0.6869 USDT |
0.6835 USDT |
| 2024-01-24 |
0.6931 USDT |
346,215.4821 KAVA |
0.7032 USDT |
0.6796 USDT |
0.6881 USDT |
0.6936 USDT |
| 2024-01-23 |
0.7104 USDT |
444,427.7024 KAVA |
0.6725 USDT |
0.6675 USDT |
0.6830 USDT |
0.6943 USDT |
| 2024-01-22 |
0.7050 USDT |
207,675.9704 KAVA |
0.7145 USDT |
0.6807 USDT |
0.6917 USDT |
0.6817 USDT |
| 2024-01-21 |
0.7232 USDT |
296,227.3341 KAVA |
0.7237 USDT |
0.7150 USDT |
0.7213 USDT |
0.7205 USDT |
| 2024-01-20 |
0.7133 USDT |
284,068.8919 KAVA |
0.7071 USDT |
0.7016 USDT |
0.7087 USDT |
0.7204 USDT |
| 2024-01-19 |
0.7087 USDT |
333,416.6088 KAVA |
0.7156 USDT |
0.6919 USDT |
0.7032 USDT |
0.6975 USDT |
| 2024-01-18 |
0.7404 USDT |
435,804.4723 KAVA |
0.7548 USDT |
0.7040 USDT |
0.7161 USDT |
0.7119 USDT |
| 2024-01-17 |
0.7600 USDT |
409,938.7215 KAVA |
0.7699 USDT |
0.7471 USDT |
0.7567 USDT |
0.7559 USDT |
| 2024-01-16 |
0.7618 USDT |
330,829.9258 KAVA |
0.7525 USDT |
0.7502 USDT |
0.7557 USDT |
0.7664 USDT |
| 2024-01-15 |
0.7566 USDT |
338,797.9796 KAVA |
0.7392 USDT |
0.7366 USDT |
0.7512 USDT |
0.7531 USDT |
| 2024-01-14 |
0.7702 USDT |
328,677.4782 KAVA |
0.7775 USDT |
0.7613 USDT |
0.7695 USDT |
0.7646 USDT |
| 2024-01-13 |
0.7685 USDT |
483,917.4437 KAVA |
0.7705 USDT |
0.7441 USDT |
0.7626 USDT |
0.7714 USDT |
| 2024-01-12 |
0.8105 USDT |
416,277.5403 KAVA |
0.8093 USDT |
0.7658 USDT |
0.7984 USDT |
0.7676 USDT |
| 2024-01-11 |
0.8031 USDT |
504,159.9392 KAVA |
0.7876 USDT |
0.7769 USDT |
0.8003 USDT |
0.7962 USDT |
| 2024-01-10 |
0.7517 USDT |
536,514.2908 KAVA |
0.7420 USDT |
0.7314 USDT |
0.7502 USDT |
0.7435 USDT |
| 2024-01-09 |
0.7457 USDT |
415,527.8327 KAVA |
0.7671 USDT |
0.7256 USDT |
0.7359 USDT |
0.7426 USDT |