Crypto exchange Huobi

Market Kava (KAVA) / HUSD (HUSD)

Identifier on Huobi: kavahusd
12
Date Price Volume Open Low High Close
2021-04-17 6.6444 HUSD 10,074.6350 KAVA 6.5693 HUSD 6.4156 HUSD 6.6079 HUSD 6.8385 HUSD
2021-04-16 6.5770 HUSD 15,291.4645 KAVA 6.9095 HUSD 6.1432 HUSD 6.4422 HUSD 6.4841 HUSD
2021-04-15 6.7852 HUSD 20,353.1480 KAVA 6.5272 HUSD 6.3325 HUSD 6.4610 HUSD 6.9062 HUSD
2021-04-14 6.4202 HUSD 14,596.4000 KAVA 6.5057 HUSD 6.1049 HUSD 6.3107 HUSD 6.4469 HUSD
2021-04-13 6.5277 HUSD 12,295.2741 KAVA 6.5901 HUSD 6.2682 HUSD 6.3952 HUSD 6.4564 HUSD
2021-04-12 6.6499 HUSD 10,961.0451 KAVA 6.9704 HUSD 6.4559 HUSD 6.5930 HUSD 6.6031 HUSD
2021-04-11 6.8980 HUSD 7,968.7116 KAVA 7.0221 HUSD 6.6172 HUSD 6.7426 HUSD 6.9830 HUSD
2021-04-10 7.0652 HUSD 6,975.7358 KAVA 6.9928 HUSD 6.7455 HUSD 6.8733 HUSD 6.9811 HUSD
2021-04-09 7.1864 HUSD 4,774.4400 KAVA 7.2582 HUSD 6.9168 HUSD 6.9327 HUSD 6.9327 HUSD
2021-04-08 7.2458 HUSD 6,803.1677 KAVA 6.5465 HUSD 6.4893 HUSD 6.7297 HUSD 7.2167 HUSD
2021-04-07 6.8881 HUSD 8,213.1724 KAVA 7.4444 HUSD 6.2525 HUSD 6.5063 HUSD 6.6673 HUSD
2021-04-06 7.5042 HUSD 7,193.3898 KAVA 6.9268 HUSD 6.8289 HUSD 6.9589 HUSD 7.4283 HUSD
2021-04-05 7.0066 HUSD 11,764.1263 KAVA 6.7682 HUSD 6.4431 HUSD 6.7191 HUSD 6.9388 HUSD
2021-04-04 6.5066 HUSD 9,206.6185 KAVA 6.1375 HUSD 6.0835 HUSD 6.2932 HUSD 6.7706 HUSD
2021-04-03 6.6429 HUSD 5,395.2126 KAVA 6.9758 HUSD 6.1322 HUSD 6.3125 HUSD 6.1828 HUSD
2021-04-02 6.8636 HUSD 5,622.7836 KAVA 7.1395 HUSD 6.6000 HUSD 6.8162 HUSD 6.9570 HUSD
2021-04-01 6.4706 HUSD 7,887.9822 KAVA 5.9512 HUSD 5.8065 HUSD 5.8871 HUSD 7.0898 HUSD
2021-03-31 6.1963 HUSD 12,294.5915 KAVA 6.5269 HUSD 5.7673 HUSD 5.9302 HUSD 5.8767 HUSD
2021-03-30 6.1709 HUSD 15,339.8761 KAVA 5.9425 HUSD 5.8866 HUSD 6.0675 HUSD 6.4826 HUSD
2021-03-29 5.8858 HUSD 13,299.3209 KAVA 5.5903 HUSD 5.4670 HUSD 5.5951 HUSD 5.9274 HUSD
2021-03-28 5.6888 HUSD 12,949.7226 KAVA 5.9008 HUSD 5.3339 HUSD 5.5525 HUSD 5.6377 HUSD
2021-03-27 5.4828 HUSD 14,345.8955 KAVA 5.1535 HUSD 5.0192 HUSD 5.1793 HUSD 5.9003 HUSD
2021-03-26 4.9926 HUSD 7,923.9218 KAVA 4.6529 HUSD 4.6425 HUSD 4.8129 HUSD 5.1388 HUSD
2021-03-25 4.5385 HUSD 12,127.7130 KAVA 4.6093 HUSD 4.3150 HUSD 4.4755 HUSD 4.7142 HUSD
2021-03-24 5.1731 HUSD 19,272.9957 KAVA 5.1469 HUSD 4.3810 HUSD 4.7261 HUSD 4.6906 HUSD
2021-03-23 5.2788 HUSD 20,775.9425 KAVA 5.2484 HUSD 4.7809 HUSD 5.1703 HUSD 5.2063 HUSD
2021-03-22 5.7414 HUSD 6,293.6363 KAVA 5.9525 HUSD 5.2971 HUSD 5.3595 HUSD 5.3595 HUSD
2021-03-21 5.6792 HUSD 7,143.3005 KAVA 5.6944 HUSD 5.4439 HUSD 5.5541 HUSD 5.9519 HUSD
2021-03-20 6.0623 HUSD 7,329.1088 KAVA 6.1869 HUSD 5.2971 HUSD 5.8669 HUSD 5.7651 HUSD
2021-03-19 6.0926 HUSD 5,116.3116 KAVA 5.8584 HUSD 5.6996 HUSD 5.8689 HUSD 6.1876 HUSD
2021-03-18 6.2635 HUSD 5,348.4866 KAVA 6.2410 HUSD 5.8926 HUSD 5.9518 HUSD 5.9518 HUSD
2021-03-17 6.3740 HUSD 9,126.4293 KAVA 6.2622 HUSD 6.0766 HUSD 6.2506 HUSD 6.3368 HUSD
2021-03-16 5.6891 HUSD 14,614.9460 KAVA 5.4127 HUSD 5.2201 HUSD 5.4789 HUSD 6.2613 HUSD
2021-03-15 5.5413 HUSD 20,662.8268 KAVA 5.4566 HUSD 5.0305 HUSD 5.2429 HUSD 5.2683 HUSD
2021-03-14 5.8283 HUSD 6,898.2402 KAVA 6.3005 HUSD 5.5752 HUSD 5.7275 HUSD 5.7275 HUSD
2021-03-13 5.7912 HUSD 10,994.4249 KAVA 5.7776 HUSD 5.3078 HUSD 5.7309 HUSD 6.2973 HUSD
2021-03-12 6.0100 HUSD 13,554.6168 KAVA 5.3182 HUSD 5.0304 HUSD 5.3784 HUSD 5.7324 HUSD
2021-03-11 4.5114 HUSD 12,512.5977 KAVA 4.0157 HUSD 3.7274 HUSD 3.9010 HUSD 5.1387 HUSD
2021-03-10 4.0939 HUSD 2,623.0994 KAVA 4.3790 HUSD 3.9312 HUSD 4.0774 HUSD 4.0302 HUSD
2021-03-09 4.2931 HUSD 7,800.0611 KAVA 4.3205 HUSD 4.1651 HUSD 4.2757 HUSD 4.4138 HUSD
2021-03-08 4.2004 HUSD 19,379.4526 KAVA 4.1788 HUSD 3.9481 HUSD 4.0051 HUSD 4.3007 HUSD
2021-03-07 3.9555 HUSD 17,777.3982 KAVA 3.8396 HUSD 3.7893 HUSD 3.8378 HUSD 4.1803 HUSD
2021-03-06 3.8143 HUSD 16,206.0830 KAVA 3.8582 HUSD 3.6172 HUSD 3.7225 HUSD 3.8270 HUSD
2021-03-05 3.8853 HUSD 13,275.6354 KAVA 4.0186 HUSD 3.7197 HUSD 3.8036 HUSD 3.9046 HUSD
2021-03-04 4.3498 HUSD 21,954.8555 KAVA 4.6600 HUSD 3.8683 HUSD 3.9832 HUSD 4.0322 HUSD
2021-03-03 4.4544 HUSD 24,819.3966 KAVA 4.0472 HUSD 3.9761 HUSD 4.2983 HUSD 4.6332 HUSD
2021-03-02 3.9822 HUSD 28,545.7037 KAVA 3.7268 HUSD 3.5926 HUSD 3.7487 HUSD 4.0446 HUSD
2021-03-01 3.4831 HUSD 28,938.1618 KAVA 3.3722 HUSD 3.2481 HUSD 3.4172 HUSD 3.6746 HUSD
2021-02-28 3.2701 HUSD 31,439.5004 KAVA 3.6757 HUSD 3.0171 HUSD 3.1429 HUSD 3.3798 HUSD
2021-02-27 3.6556 HUSD 25,892.6503 KAVA 3.5573 HUSD 3.5229 HUSD 3.5863 HUSD 3.6529 HUSD
12