Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.5635 USDT |
294,452.1791 KAVA |
0.5686 USDT |
0.5556 USDT |
0.5599 USDT |
0.5697 USDT |
| 2023-10-18 |
0.5699 USDT |
231,217.1901 KAVA |
0.5764 USDT |
0.5648 USDT |
0.5665 USDT |
0.5669 USDT |
| 2023-10-17 |
0.5844 USDT |
369,206.2103 KAVA |
0.5933 USDT |
0.5692 USDT |
0.5730 USDT |
0.5716 USDT |
| 2023-10-16 |
0.5937 USDT |
179,715.7273 KAVA |
0.5883 USDT |
0.5856 USDT |
0.5897 USDT |
0.5888 USDT |
| 2023-10-15 |
0.5860 USDT |
74,332.5714 KAVA |
0.5883 USDT |
0.5805 USDT |
0.5826 USDT |
0.5838 USDT |
| 2023-10-14 |
0.5891 USDT |
126,690.4736 KAVA |
0.5841 USDT |
0.5834 USDT |
0.5856 USDT |
0.5893 USDT |
| 2023-10-13 |
0.5834 USDT |
234,864.8418 KAVA |
0.5787 USDT |
0.5758 USDT |
0.5773 USDT |
0.5844 USDT |
| 2023-10-12 |
0.5772 USDT |
199,083.3318 KAVA |
0.5767 USDT |
0.5704 USDT |
0.5739 USDT |
0.5782 USDT |
| 2023-10-11 |
0.5793 USDT |
143,744.1326 KAVA |
0.5966 USDT |
0.5699 USDT |
0.5726 USDT |
0.5764 USDT |
| 2023-10-10 |
0.5969 USDT |
272,820.1725 KAVA |
0.5892 USDT |
0.5865 USDT |
0.5892 USDT |
0.5932 USDT |
| 2023-10-09 |
0.5976 USDT |
135,149.5218 KAVA |
0.6181 USDT |
0.5776 USDT |
0.5867 USDT |
0.5879 USDT |
| 2023-10-08 |
0.6186 USDT |
61,597.0699 KAVA |
0.6250 USDT |
0.6130 USDT |
0.6143 USDT |
0.6185 USDT |
| 2023-10-07 |
0.6243 USDT |
254,360.5400 KAVA |
0.6275 USDT |
0.6192 USDT |
0.6203 USDT |
0.6226 USDT |
| 2023-10-06 |
0.6206 USDT |
446,620.4296 KAVA |
0.6144 USDT |
0.6140 USDT |
0.6154 USDT |
0.6269 USDT |
| 2023-10-05 |
0.6154 USDT |
224,181.5910 KAVA |
0.6176 USDT |
0.6090 USDT |
0.6138 USDT |
0.6110 USDT |
| 2023-10-04 |
0.6118 USDT |
360,321.0702 KAVA |
0.6183 USDT |
0.6041 USDT |
0.6090 USDT |
0.6182 USDT |
| 2023-10-03 |
0.6277 USDT |
513,277.0984 KAVA |
0.6313 USDT |
0.6172 USDT |
0.6216 USDT |
0.6190 USDT |
| 2023-10-02 |
0.6471 USDT |
409,843.5396 KAVA |
0.6504 USDT |
0.6277 USDT |
0.6338 USDT |
0.6311 USDT |
| 2023-10-01 |
0.6391 USDT |
238,575.3054 KAVA |
0.6321 USDT |
0.6311 USDT |
0.6329 USDT |
0.6392 USDT |