Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
0.6291 USDT |
274,636.9700 KAVA |
0.6305 USDT |
0.6262 USDT |
0.6279 USDT |
0.6315 USDT |
| 2023-09-29 |
0.6294 USDT |
344,439.0879 KAVA |
0.6289 USDT |
0.6250 USDT |
0.6255 USDT |
0.6255 USDT |
| 2023-09-28 |
0.6203 USDT |
334,689.7740 KAVA |
0.6132 USDT |
0.6104 USDT |
0.6143 USDT |
0.6265 USDT |
| 2023-09-27 |
0.6252 USDT |
196,944.6950 KAVA |
0.6243 USDT |
0.6142 USDT |
0.6174 USDT |
0.6174 USDT |
| 2023-09-26 |
0.6235 USDT |
237,039.1883 KAVA |
0.6263 USDT |
0.6174 USDT |
0.6211 USDT |
0.6228 USDT |
| 2023-09-25 |
0.6253 USDT |
237,094.9489 KAVA |
0.6156 USDT |
0.6100 USDT |
0.6182 USDT |
0.6263 USDT |
| 2023-09-24 |
0.6245 USDT |
19,803.0988 KAVA |
0.6293 USDT |
0.6167 USDT |
0.6195 USDT |
0.6228 USDT |
| 2023-09-23 |
0.6305 USDT |
90,596.4874 KAVA |
0.6292 USDT |
0.6243 USDT |
0.6261 USDT |
0.6262 USDT |
| 2023-09-22 |
0.6245 USDT |
122,911.5600 KAVA |
0.6231 USDT |
0.6170 USDT |
0.6200 USDT |
0.6276 USDT |
| 2023-09-21 |
0.6253 USDT |
273,648.4744 KAVA |
0.6317 USDT |
0.6116 USDT |
0.6169 USDT |
0.6209 USDT |
| 2023-09-20 |
0.6287 USDT |
301,350.2606 KAVA |
0.6376 USDT |
0.6203 USDT |
0.6249 USDT |
0.6223 USDT |
| 2023-09-19 |
0.6344 USDT |
351,151.5625 KAVA |
0.6301 USDT |
0.6201 USDT |
0.6244 USDT |
0.6393 USDT |
| 2023-09-18 |
0.6321 USDT |
233,844.0331 KAVA |
0.6214 USDT |
0.6113 USDT |
0.6170 USDT |
0.6372 USDT |
| 2023-09-17 |
0.6470 USDT |
142,016.7461 KAVA |
0.6780 USDT |
0.6300 USDT |
0.6339 USDT |
0.6320 USDT |
| 2023-09-16 |
0.6667 USDT |
333,429.5064 KAVA |
0.6316 USDT |
0.6316 USDT |
0.6532 USDT |
0.6817 USDT |
| 2023-09-15 |
0.6283 USDT |
142,641.5528 KAVA |
0.6305 USDT |
0.6187 USDT |
0.6228 USDT |
0.6364 USDT |
| 2023-09-14 |
0.6227 USDT |
148,202.5305 KAVA |
0.6181 USDT |
0.6144 USDT |
0.6189 USDT |
0.6272 USDT |
| 2023-09-13 |
0.6148 USDT |
269,057.6550 KAVA |
0.6094 USDT |
0.6051 USDT |
0.6094 USDT |
0.6177 USDT |
| 2023-09-12 |
0.6145 USDT |
256,620.5203 KAVA |
0.6064 USDT |
0.6037 USDT |
0.6093 USDT |
0.6129 USDT |
| 2023-09-11 |
0.6238 USDT |
179,258.2831 KAVA |
0.6448 USDT |
0.6070 USDT |
0.6115 USDT |
0.6099 USDT |
| 2023-09-10 |
0.6508 USDT |
161,838.8757 KAVA |
0.6724 USDT |
0.6328 USDT |
0.6371 USDT |
0.6446 USDT |
| 2023-09-09 |
0.6704 USDT |
93,906.6972 KAVA |
0.6690 USDT |
0.6652 USDT |
0.6675 USDT |
0.6729 USDT |
| 2023-09-08 |
0.6655 USDT |
183,877.6548 KAVA |
0.6725 USDT |
0.6540 USDT |
0.6604 USDT |
0.6696 USDT |
| 2023-09-07 |
0.6702 USDT |
210,613.4894 KAVA |
0.6583 USDT |
0.6549 USDT |
0.6594 USDT |
0.6739 USDT |
| 2023-09-06 |
0.6609 USDT |
266,300.1267 KAVA |
0.6568 USDT |
0.6502 USDT |
0.6517 USDT |
0.6596 USDT |
| 2023-09-05 |
0.6552 USDT |
246,398.8082 KAVA |
0.6511 USDT |
0.6444 USDT |
0.6477 USDT |
0.6583 USDT |
| 2023-09-04 |
0.6419 USDT |
147,150.5038 KAVA |
0.6419 USDT |
0.6321 USDT |
0.6372 USDT |
0.6386 USDT |
| 2023-09-03 |
0.6461 USDT |
243,049.9377 KAVA |
0.6499 USDT |
0.6362 USDT |
0.6403 USDT |
0.6438 USDT |
| 2023-09-02 |
0.6512 USDT |
305,997.7525 KAVA |
0.6539 USDT |
0.6441 USDT |
0.6481 USDT |
0.6482 USDT |
| 2023-09-01 |
0.6607 USDT |
568,555.2325 KAVA |
0.6571 USDT |
0.6460 USDT |
0.6542 USDT |
0.6586 USDT |
| 2023-08-31 |
0.6870 USDT |
150,211.7828 KAVA |
0.6971 USDT |
0.6752 USDT |
0.6851 USDT |
0.6779 USDT |