Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.7255 USDT |
470,042.8472 KAVA |
0.7384 USDT |
0.6779 USDT |
0.6990 USDT |
0.7568 USDT |
| 2024-01-07 |
0.7798 USDT |
464,755.0152 KAVA |
0.7826 USDT |
0.7300 USDT |
0.7540 USDT |
0.7357 USDT |
| 2024-01-06 |
0.7745 USDT |
664,124.2957 KAVA |
0.8070 USDT |
0.7450 USDT |
0.7588 USDT |
0.7908 USDT |
| 2024-01-05 |
0.8039 USDT |
786,025.7695 KAVA |
0.8386 USDT |
0.7724 USDT |
0.7885 USDT |
0.7950 USDT |
| 2024-01-04 |
0.8376 USDT |
632,309.2519 KAVA |
0.8321 USDT |
0.8168 USDT |
0.8317 USDT |
0.8402 USDT |
| 2024-01-03 |
0.8753 USDT |
211,962.4430 KAVA |
0.9192 USDT |
0.7732 USDT |
0.8293 USDT |
0.8376 USDT |
| 2024-01-02 |
0.9313 USDT |
87,826.0754 KAVA |
0.9140 USDT |
0.9047 USDT |
0.9203 USDT |
0.9191 USDT |
| 2024-01-01 |
0.8968 USDT |
41,623.9973 KAVA |
0.8711 USDT |
0.8696 USDT |
0.8816 USDT |
0.9080 USDT |
| 2023-12-31 |
0.8732 USDT |
126,157.8301 KAVA |
0.8647 USDT |
0.8613 USDT |
0.8664 USDT |
0.8896 USDT |
| 2023-12-30 |
0.8744 USDT |
35,416.4276 KAVA |
0.8797 USDT |
0.8622 USDT |
0.8681 USDT |
0.8747 USDT |
| 2023-12-29 |
0.9025 USDT |
429,145.9476 KAVA |
0.9167 USDT |
0.8703 USDT |
0.8917 USDT |
0.8846 USDT |
| 2023-12-28 |
0.9362 USDT |
330,334.7815 KAVA |
0.9439 USDT |
0.9153 USDT |
0.9268 USDT |
0.9230 USDT |
| 2023-12-27 |
0.9063 USDT |
270,105.5143 KAVA |
0.9229 USDT |
0.8700 USDT |
0.8864 USDT |
0.9438 USDT |
| 2023-12-26 |
0.8830 USDT |
242,149.9907 KAVA |
0.8814 USDT |
0.8539 USDT |
0.8686 USDT |
0.8981 USDT |
| 2023-12-25 |
0.8716 USDT |
233,892.9910 KAVA |
0.8562 USDT |
0.8481 USDT |
0.8620 USDT |
0.8791 USDT |
| 2023-12-24 |
0.8464 USDT |
418,569.2570 KAVA |
0.8354 USDT |
0.8226 USDT |
0.8316 USDT |
0.8670 USDT |
| 2023-12-23 |
0.8252 USDT |
214,303.6177 KAVA |
0.8338 USDT |
0.8012 USDT |
0.8223 USDT |
0.8271 USDT |
| 2023-12-22 |
0.8404 USDT |
227,275.7991 KAVA |
0.8409 USDT |
0.8300 USDT |
0.8383 USDT |
0.8424 USDT |
| 2023-12-21 |
0.8323 USDT |
68,578.8504 KAVA |
0.8257 USDT |
0.8150 USDT |
0.8303 USDT |
0.8364 USDT |
| 2023-12-20 |
0.8128 USDT |
118,141.9541 KAVA |
0.8145 USDT |
0.8120 USDT |
0.8125 USDT |
0.8182 USDT |
| 2023-12-19 |
0.8152 USDT |
88,231.7879 KAVA |
0.8127 USDT |
0.8121 USDT |
0.8128 USDT |
0.8128 USDT |
| 2023-12-18 |
0.8156 USDT |
75,499.5838 KAVA |
0.8324 USDT |
0.8092 USDT |
0.8118 USDT |
0.8123 USDT |
| 2023-12-17 |
0.8377 USDT |
107,597.8607 KAVA |
0.8434 USDT |
0.8163 USDT |
0.8218 USDT |
0.8310 USDT |
| 2023-12-16 |
0.8220 USDT |
184,826.7708 KAVA |
0.8026 USDT |
0.8026 USDT |
0.8092 USDT |
0.8311 USDT |
| 2023-12-15 |
0.8095 USDT |
307,165.0861 KAVA |
0.8056 USDT |
0.7957 USDT |
0.8007 USDT |
0.8138 USDT |
| 2023-12-14 |
0.7948 USDT |
263,545.1784 KAVA |
0.7781 USDT |
0.7687 USDT |
0.7777 USDT |
0.7989 USDT |
| 2023-12-13 |
0.7602 USDT |
340,472.5230 KAVA |
0.7798 USDT |
0.7458 USDT |
0.7490 USDT |
0.7780 USDT |
| 2023-12-12 |
0.7861 USDT |
296,152.4992 KAVA |
0.7923 USDT |
0.7753 USDT |
0.7805 USDT |
0.7766 USDT |
| 2023-12-11 |
0.8038 USDT |
342,789.3331 KAVA |
0.8524 USDT |
0.7919 USDT |
0.7923 USDT |
0.7924 USDT |
| 2023-12-10 |
0.8591 USDT |
232,596.3685 KAVA |
0.8675 USDT |
0.8308 USDT |
0.8504 USDT |
0.8458 USDT |
| 2023-12-09 |
0.8867 USDT |
249,274.2743 KAVA |
0.8792 USDT |
0.8666 USDT |
0.8789 USDT |
0.8733 USDT |