Crypto exchange Huobi

Market Kava (KAVA) / HUSD (HUSD)

Identifier on Huobi: kavahusd
Date Price Volume Open Low High Close
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
2021-09-21 5.0777 HUSD 1,980.7022 KAVA 4.9997 HUSD 4.8103 HUSD 4.8103 HUSD 4.8103 HUSD
2021-09-20 5.4308 HUSD 1,188.4567 KAVA 5.9929 HUSD 4.9590 HUSD 5.1315 HUSD 5.1315 HUSD
2021-09-19 6.1525 HUSD 497.1048 KAVA 6.2600 HUSD 5.9879 HUSD 6.0920 HUSD 6.0409 HUSD
2021-09-18 6.2350 HUSD 680.1308 KAVA 6.1632 HUSD 6.0675 HUSD 6.1656 HUSD 6.2629 HUSD
2021-09-17 6.3193 HUSD 1,397.3906 KAVA 6.3717 HUSD 6.0547 HUSD 6.1221 HUSD 6.1244 HUSD
2021-09-16 6.3532 HUSD 1,992.9457 KAVA 6.5029 HUSD 6.2262 HUSD 6.3170 HUSD 6.3343 HUSD
2021-09-15 6.3675 HUSD 588.9150 KAVA 6.3447 HUSD 6.2092 HUSD 6.2692 HUSD 6.4827 HUSD
2021-09-14 6.1994 HUSD 1,062.0323 KAVA 6.2621 HUSD 6.0832 HUSD 6.1661 HUSD 6.2825 HUSD
2021-09-13 6.2831 HUSD 1,731.0309 KAVA 6.8300 HUSD 5.9752 HUSD 6.0509 HUSD 6.2859 HUSD
2021-09-12 6.5133 HUSD 2,510.5192 KAVA 6.3283 HUSD 6.2897 HUSD 6.3851 HUSD 6.8070 HUSD
2021-09-11 6.3534 HUSD 1,275.2080 KAVA 6.2837 HUSD 6.1804 HUSD 6.2833 HUSD 6.2768 HUSD
2021-09-10 6.5682 HUSD 2,040.6126 KAVA 6.7544 HUSD 6.0420 HUSD 6.1607 HUSD 6.1607 HUSD
2021-09-09 6.5834 HUSD 4,639.5437 KAVA 6.2373 HUSD 6.0583 HUSD 6.1982 HUSD 6.7535 HUSD
2021-09-08 6.0252 HUSD 1,909.6376 KAVA 6.3060 HUSD 5.1762 HUSD 5.7726 HUSD 6.1240 HUSD
2021-09-07 6.8735 HUSD 3,357.5189 KAVA 7.7866 HUSD 5.3187 HUSD 6.0279 HUSD 6.1830 HUSD
2021-09-06 7.8442 HUSD 1,901.1583 KAVA 7.9603 HUSD 7.4413 HUSD 7.7678 HUSD 7.8424 HUSD
2021-09-05 7.9295 HUSD 852.8045 KAVA 8.0470 HUSD 7.8221 HUSD 7.9474 HUSD 7.9255 HUSD
2021-09-04 8.0111 HUSD 928.0427 KAVA 8.0278 HUSD 7.8622 HUSD 7.9514 HUSD 8.0339 HUSD
2021-09-03 7.9993 HUSD 1,800.6807 KAVA 8.0954 HUSD 7.8870 HUSD 7.9881 HUSD 7.9888 HUSD
2021-09-02 8.1711 HUSD 2,041.5935 KAVA 8.1468 HUSD 7.9437 HUSD 8.0301 HUSD 8.2053 HUSD
2021-09-01 7.7899 HUSD 10,358.5588 KAVA 7.4957 HUSD 7.3755 HUSD 7.4770 HUSD 8.0399 HUSD
2021-08-31 7.8343 HUSD 3,403.8426 KAVA 7.6930 HUSD 7.4713 HUSD 7.5186 HUSD 7.4713 HUSD
2021-08-30 8.6423 HUSD 6,173.0404 KAVA 8.3873 HUSD 8.1316 HUSD 8.2706 HUSD 8.1975 HUSD
2021-08-29 8.2838 HUSD 5,015.8536 KAVA 8.6211 HUSD 7.9625 HUSD 8.1732 HUSD 8.5643 HUSD