Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.8580 USDT |
269,356.6555 KAVA |
0.8661 USDT |
0.8416 USDT |
0.8514 USDT |
0.8732 USDT |
| 2023-12-07 |
0.8485 USDT |
347,244.7772 KAVA |
0.8174 USDT |
0.8166 USDT |
0.8225 USDT |
0.8800 USDT |
| 2023-12-06 |
0.8186 USDT |
235,907.9095 KAVA |
0.8221 USDT |
0.7990 USDT |
0.8139 USDT |
0.8273 USDT |
| 2023-12-05 |
0.8065 USDT |
237,200.0026 KAVA |
0.8099 USDT |
0.7988 USDT |
0.8042 USDT |
0.8073 USDT |
| 2023-12-04 |
0.8095 USDT |
231,917.4155 KAVA |
0.8018 USDT |
0.7951 USDT |
0.8023 USDT |
0.8022 USDT |
| 2023-12-03 |
0.8004 USDT |
207,185.4904 KAVA |
0.8049 USDT |
0.7845 USDT |
0.7976 USDT |
0.7974 USDT |
| 2023-12-02 |
0.7955 USDT |
207,283.5362 KAVA |
0.7856 USDT |
0.7836 USDT |
0.7894 USDT |
0.8025 USDT |
| 2023-12-01 |
0.7748 USDT |
182,518.9735 KAVA |
0.7653 USDT |
0.7614 USDT |
0.7655 USDT |
0.7837 USDT |
| 2023-11-30 |
0.7654 USDT |
277,131.3141 KAVA |
0.7692 USDT |
0.7553 USDT |
0.7609 USDT |
0.7656 USDT |
| 2023-11-29 |
0.7649 USDT |
262,407.8735 KAVA |
0.7643 USDT |
0.7569 USDT |
0.7620 USDT |
0.7656 USDT |
| 2023-11-28 |
0.7496 USDT |
242,270.1520 KAVA |
0.7642 USDT |
0.7353 USDT |
0.7436 USDT |
0.7589 USDT |
| 2023-11-27 |
0.7672 USDT |
233,640.3237 KAVA |
0.7969 USDT |
0.7454 USDT |
0.7556 USDT |
0.7585 USDT |
| 2023-11-26 |
0.7911 USDT |
198,406.9880 KAVA |
0.7901 USDT |
0.7776 USDT |
0.7802 USDT |
0.7965 USDT |
| 2023-11-25 |
0.7852 USDT |
221,130.7662 KAVA |
0.7674 USDT |
0.7649 USDT |
0.7741 USDT |
0.7893 USDT |
| 2023-11-24 |
0.7673 USDT |
249,979.3833 KAVA |
0.7639 USDT |
0.7576 USDT |
0.7625 USDT |
0.7626 USDT |
| 2023-11-23 |
0.7534 USDT |
177,136.6638 KAVA |
0.7464 USDT |
0.7423 USDT |
0.7477 USDT |
0.7618 USDT |
| 2023-11-22 |
0.7256 USDT |
283,175.5252 KAVA |
0.6986 USDT |
0.6976 USDT |
0.7087 USDT |
0.7462 USDT |
| 2023-11-21 |
0.7565 USDT |
244,038.9408 KAVA |
0.7628 USDT |
0.7175 USDT |
0.7256 USDT |
0.7175 USDT |
| 2023-11-20 |
0.7776 USDT |
270,937.7886 KAVA |
0.7890 USDT |
0.7577 USDT |
0.7686 USDT |
0.7640 USDT |
| 2023-11-19 |
0.7641 USDT |
263,998.6762 KAVA |
0.7659 USDT |
0.7455 USDT |
0.7558 USDT |
0.7814 USDT |
| 2023-11-18 |
0.7619 USDT |
491,036.1013 KAVA |
0.7851 USDT |
0.7310 USDT |
0.7468 USDT |
0.7675 USDT |
| 2023-11-17 |
0.7889 USDT |
627,613.5088 KAVA |
0.7920 USDT |
0.7491 USDT |
0.7617 USDT |
0.7828 USDT |
| 2023-11-16 |
0.8096 USDT |
446,257.6692 KAVA |
0.8222 USDT |
0.7800 USDT |
0.7982 USDT |
0.8094 USDT |
| 2023-11-15 |
0.8019 USDT |
543,482.8434 KAVA |
0.7881 USDT |
0.7692 USDT |
0.7797 USDT |
0.8187 USDT |
| 2023-11-14 |
0.7903 USDT |
416,468.3187 KAVA |
0.7976 USDT |
0.7546 USDT |
0.7727 USDT |
0.7807 USDT |
| 2023-11-13 |
0.8215 USDT |
282,359.4535 KAVA |
0.8381 USDT |
0.7960 USDT |
0.8147 USDT |
0.8136 USDT |
| 2023-11-12 |
0.8123 USDT |
492,462.2134 KAVA |
0.8310 USDT |
0.7913 USDT |
0.8032 USDT |
0.8179 USDT |
| 2023-11-11 |
0.8203 USDT |
890,648.4197 KAVA |
0.7659 USDT |
0.7590 USDT |
0.7777 USDT |
0.8213 USDT |
| 2023-11-10 |
0.7467 USDT |
351,668.2225 KAVA |
0.7428 USDT |
0.7314 USDT |
0.7444 USDT |
0.7488 USDT |
| 2023-11-09 |
0.7576 USDT |
687,902.5564 KAVA |
0.7630 USDT |
0.6994 USDT |
0.7235 USDT |
0.7164 USDT |
| 2023-11-08 |
0.7499 USDT |
808,231.0241 KAVA |
0.7356 USDT |
0.7322 USDT |
0.7468 USDT |
0.7665 USDT |
| 2023-11-07 |
0.7381 USDT |
668,088.5055 KAVA |
0.7497 USDT |
0.7106 USDT |
0.7243 USDT |
0.7168 USDT |
| 2023-11-06 |
0.7328 USDT |
582,211.6337 KAVA |
0.7390 USDT |
0.7127 USDT |
0.7285 USDT |
0.7364 USDT |
| 2023-11-05 |
0.7097 USDT |
481,616.3466 KAVA |
0.6974 USDT |
0.6898 USDT |
0.6993 USDT |
0.7142 USDT |
| 2023-11-04 |
0.6832 USDT |
660,012.6196 KAVA |
0.6752 USDT |
0.6705 USDT |
0.6752 USDT |
0.6962 USDT |
| 2023-11-03 |
0.6683 USDT |
801,565.7329 KAVA |
0.6859 USDT |
0.6571 USDT |
0.6655 USDT |
0.6733 USDT |
| 2023-11-02 |
0.6869 USDT |
759,040.6078 KAVA |
0.6966 USDT |
0.6649 USDT |
0.6776 USDT |
0.6830 USDT |
| 2023-11-01 |
0.6665 USDT |
709,715.0268 KAVA |
0.6805 USDT |
0.6523 USDT |
0.6620 USDT |
0.6825 USDT |
| 2023-10-31 |
0.6876 USDT |
662,421.0695 KAVA |
0.6729 USDT |
0.6424 USDT |
0.6569 USDT |
0.6563 USDT |
| 2023-10-30 |
0.6690 USDT |
351,340.7910 KAVA |
0.6671 USDT |
0.6536 USDT |
0.6618 USDT |
0.6732 USDT |
| 2023-10-29 |
0.6453 USDT |
167,741.2445 KAVA |
0.6458 USDT |
0.6337 USDT |
0.6377 USDT |
0.6572 USDT |
| 2023-10-28 |
0.6374 USDT |
187,261.1296 KAVA |
0.6264 USDT |
0.6263 USDT |
0.6294 USDT |
0.6440 USDT |
| 2023-10-27 |
0.6273 USDT |
195,296.4495 KAVA |
0.6304 USDT |
0.6142 USDT |
0.6175 USDT |
0.6162 USDT |
| 2023-10-26 |
0.6339 USDT |
346,999.0879 KAVA |
0.6420 USDT |
0.6140 USDT |
0.6254 USDT |
0.6307 USDT |
| 2023-10-25 |
0.6375 USDT |
401,560.3294 KAVA |
0.6255 USDT |
0.6180 USDT |
0.6262 USDT |
0.6414 USDT |
| 2023-10-24 |
0.6305 USDT |
455,749.9681 KAVA |
0.6170 USDT |
0.6087 USDT |
0.6224 USDT |
0.6204 USDT |
| 2023-10-23 |
0.5978 USDT |
309,077.0461 KAVA |
0.5982 USDT |
0.5900 USDT |
0.5952 USDT |
0.5979 USDT |
| 2023-10-22 |
0.5898 USDT |
225,255.1086 KAVA |
0.5899 USDT |
0.5820 USDT |
0.5845 USDT |
0.5960 USDT |
| 2023-10-21 |
0.5868 USDT |
206,743.5264 KAVA |
0.5853 USDT |
0.5772 USDT |
0.5800 USDT |
0.5920 USDT |
| 2023-10-20 |
0.5791 USDT |
324,985.0039 KAVA |
0.5659 USDT |
0.5645 USDT |
0.5718 USDT |
0.5841 USDT |