Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |