Identifier on Huobi: kavahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
5.9018 HUSD |
97.3470 KAVA |
5.9331 HUSD |
5.8558 HUSD |
5.9276 HUSD |
5.8558 HUSD |
| 2021-11-09 |
5.9605 HUSD |
1,382.8480 KAVA |
5.9545 HUSD |
5.8356 HUSD |
5.8753 HUSD |
6.0016 HUSD |
| 2021-11-08 |
5.7434 HUSD |
708.8701 KAVA |
5.7481 HUSD |
5.6176 HUSD |
5.6626 HUSD |
5.8373 HUSD |
| 2021-11-07 |
5.7161 HUSD |
595.7996 KAVA |
5.7339 HUSD |
5.6840 HUSD |
5.7138 HUSD |
5.7648 HUSD |
| 2021-11-06 |
5.6768 HUSD |
1,318.9883 KAVA |
5.7801 HUSD |
5.5211 HUSD |
5.6237 HUSD |
5.7116 HUSD |
| 2021-11-05 |
5.8666 HUSD |
855.2155 KAVA |
5.9008 HUSD |
5.7567 HUSD |
5.7957 HUSD |
5.7869 HUSD |
| 2021-11-04 |
5.9064 HUSD |
1,079.2707 KAVA |
6.0284 HUSD |
5.7525 HUSD |
5.8407 HUSD |
5.8833 HUSD |
| 2021-11-03 |
5.9844 HUSD |
2,594.1026 KAVA |
6.1609 HUSD |
5.8198 HUSD |
5.9550 HUSD |
6.0104 HUSD |
| 2021-11-02 |
6.1280 HUSD |
2,547.4535 KAVA |
6.0717 HUSD |
5.9116 HUSD |
5.9719 HUSD |
6.1143 HUSD |
| 2021-11-01 |
6.0344 HUSD |
4,770.5989 KAVA |
5.9237 HUSD |
5.6467 HUSD |
5.7288 HUSD |
6.1065 HUSD |
| 2021-10-31 |
5.9385 HUSD |
3,290.3187 KAVA |
5.6493 HUSD |
5.6309 HUSD |
5.6612 HUSD |
5.8930 HUSD |
| 2021-10-30 |
5.7026 HUSD |
971.2031 KAVA |
5.6714 HUSD |
5.5046 HUSD |
5.5892 HUSD |
5.7331 HUSD |
| 2021-10-29 |
5.6074 HUSD |
1,014.2790 KAVA |
5.5201 HUSD |
5.5095 HUSD |
5.5573 HUSD |
5.6281 HUSD |
| 2021-10-28 |
5.4078 HUSD |
2,537.7226 KAVA |
5.2781 HUSD |
5.2773 HUSD |
5.3401 HUSD |
5.5101 HUSD |
| 2021-10-27 |
5.4456 HUSD |
1,681.0074 KAVA |
5.9102 HUSD |
4.9159 HUSD |
5.3047 HUSD |
5.3165 HUSD |
| 2021-10-26 |
5.9458 HUSD |
784.7824 KAVA |
5.7894 HUSD |
5.7894 HUSD |
5.8159 HUSD |
6.0969 HUSD |
| 2021-10-25 |
5.7164 HUSD |
383.0567 KAVA |
5.6498 HUSD |
5.6341 HUSD |
5.6611 HUSD |
5.7265 HUSD |
| 2021-10-24 |
5.7181 HUSD |
642.2260 KAVA |
5.8156 HUSD |
5.5459 HUSD |
5.5659 HUSD |
5.5659 HUSD |
| 2021-10-23 |
5.8193 HUSD |
889.2649 KAVA |
5.7326 HUSD |
5.6774 HUSD |
5.7326 HUSD |
5.7832 HUSD |
| 2021-10-22 |
5.7578 HUSD |
1,969.8239 KAVA |
5.6560 HUSD |
5.6279 HUSD |
5.7531 HUSD |
5.7708 HUSD |
| 2021-10-21 |
5.7027 HUSD |
1,626.1719 KAVA |
5.7438 HUSD |
5.5249 HUSD |
5.6437 HUSD |
5.6638 HUSD |
| 2021-10-20 |
5.6519 HUSD |
1,245.4829 KAVA |
5.4974 HUSD |
5.4373 HUSD |
5.4972 HUSD |
5.7399 HUSD |
| 2021-10-19 |
5.4396 HUSD |
1,944.7703 KAVA |
5.4117 HUSD |
5.3812 HUSD |
5.4206 HUSD |
5.4803 HUSD |
| 2021-10-18 |
5.5705 HUSD |
2,035.5098 KAVA |
5.5389 HUSD |
5.4466 HUSD |
5.5415 HUSD |
5.6075 HUSD |
| 2021-10-17 |
5.5843 HUSD |
840.9240 KAVA |
5.7074 HUSD |
5.3698 HUSD |
5.4593 HUSD |
5.5197 HUSD |
| 2021-10-16 |
5.7994 HUSD |
2,194.1869 KAVA |
5.7203 HUSD |
5.7090 HUSD |
5.7454 HUSD |
5.7383 HUSD |
| 2021-10-15 |
5.7937 HUSD |
1,562.4840 KAVA |
5.9879 HUSD |
5.6834 HUSD |
5.7367 HUSD |
5.7734 HUSD |
| 2021-10-14 |
6.0971 HUSD |
1,357.6954 KAVA |
5.9551 HUSD |
5.9295 HUSD |
5.9551 HUSD |
6.0146 HUSD |
| 2021-10-13 |
5.8375 HUSD |
978.8984 KAVA |
5.8022 HUSD |
5.6841 HUSD |
5.7502 HUSD |
5.9291 HUSD |
| 2021-10-12 |
5.7304 HUSD |
1,697.8938 KAVA |
6.0445 HUSD |
5.5337 HUSD |
5.5802 HUSD |
5.7811 HUSD |
| 2021-10-11 |
6.1628 HUSD |
3,222.9339 KAVA |
6.1475 HUSD |
5.8924 HUSD |
5.9727 HUSD |
6.0376 HUSD |
| 2021-10-10 |
6.4676 HUSD |
3,326.3320 KAVA |
6.7123 HUSD |
6.1803 HUSD |
6.2336 HUSD |
6.2234 HUSD |
| 2021-10-09 |
6.5873 HUSD |
995.6315 KAVA |
6.5119 HUSD |
6.4028 HUSD |
6.4731 HUSD |
6.7122 HUSD |
| 2021-10-08 |
6.5065 HUSD |
2,146.1468 KAVA |
6.4734 HUSD |
6.2950 HUSD |
6.3207 HUSD |
6.5296 HUSD |
| 2021-10-07 |
6.2798 HUSD |
3,817.1444 KAVA |
6.3044 HUSD |
6.1313 HUSD |
6.2098 HUSD |
6.4430 HUSD |
| 2021-10-06 |
6.3354 HUSD |
2,680.2629 KAVA |
6.4091 HUSD |
6.0371 HUSD |
6.0914 HUSD |
6.2717 HUSD |
| 2021-10-05 |
6.2876 HUSD |
2,913.5562 KAVA |
6.2520 HUSD |
6.1258 HUSD |
6.2161 HUSD |
6.3838 HUSD |
| 2021-10-04 |
6.2447 HUSD |
1,443.7509 KAVA |
6.5073 HUSD |
6.0757 HUSD |
6.1148 HUSD |
6.2396 HUSD |
| 2021-10-03 |
6.3149 HUSD |
4,010.3647 KAVA |
6.2730 HUSD |
5.9931 HUSD |
6.0991 HUSD |
6.4698 HUSD |
| 2021-10-02 |
6.0108 HUSD |
2,201.2759 KAVA |
5.8345 HUSD |
5.6972 HUSD |
5.7316 HUSD |
6.0295 HUSD |
| 2021-10-01 |
5.5519 HUSD |
2,337.4140 KAVA |
5.3989 HUSD |
5.3668 HUSD |
5.4345 HUSD |
5.8422 HUSD |
| 2021-09-30 |
5.2564 HUSD |
1,337.1100 KAVA |
5.0807 HUSD |
5.0638 HUSD |
5.1718 HUSD |
5.3087 HUSD |
| 2021-09-29 |
5.1804 HUSD |
2,377.4737 KAVA |
5.1326 HUSD |
4.9718 HUSD |
5.0382 HUSD |
5.0237 HUSD |
| 2021-09-28 |
5.3400 HUSD |
1,385.4522 KAVA |
5.5684 HUSD |
5.1827 HUSD |
5.2349 HUSD |
5.1926 HUSD |
| 2021-09-27 |
5.8137 HUSD |
2,805.0251 KAVA |
5.6212 HUSD |
5.5745 HUSD |
5.7188 HUSD |
5.5875 HUSD |
| 2021-09-26 |
5.5977 HUSD |
1,688.3689 KAVA |
5.8999 HUSD |
5.3274 HUSD |
5.4103 HUSD |
5.7007 HUSD |
| 2021-09-25 |
6.0199 HUSD |
1,425.6076 KAVA |
6.2700 HUSD |
5.7687 HUSD |
5.8409 HUSD |
5.8453 HUSD |
| 2021-09-24 |
5.9739 HUSD |
9,362.2343 KAVA |
6.0177 HUSD |
5.4484 HUSD |
5.6497 HUSD |
5.9022 HUSD |
| 2021-09-23 |
5.6315 HUSD |
3,429.3983 KAVA |
5.4670 HUSD |
5.3290 HUSD |
5.4142 HUSD |
5.9349 HUSD |
| 2021-09-22 |
5.4012 HUSD |
4,777.5465 KAVA |
4.6930 HUSD |
4.5695 HUSD |
4.7403 HUSD |
5.4386 HUSD |