Identifier on Huobi: kavahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-28 |
8.0815 HUSD |
2,787.5234 KAVA |
8.1767 HUSD |
7.8361 HUSD |
7.9316 HUSD |
8.3799 HUSD |
| 2021-08-27 |
7.6888 HUSD |
2,794.7209 KAVA |
7.5705 HUSD |
7.2524 HUSD |
7.3513 HUSD |
8.0261 HUSD |
| 2021-08-26 |
7.7309 HUSD |
2,864.8245 KAVA |
8.0747 HUSD |
7.4150 HUSD |
7.5644 HUSD |
7.7057 HUSD |
| 2021-08-25 |
7.9004 HUSD |
4,451.7577 KAVA |
7.9096 HUSD |
7.5573 HUSD |
7.7606 HUSD |
8.0471 HUSD |
| 2021-08-24 |
8.1226 HUSD |
7,043.2975 KAVA |
8.6706 HUSD |
7.4730 HUSD |
7.7702 HUSD |
7.9668 HUSD |
| 2021-08-23 |
8.3126 HUSD |
5,504.2281 KAVA |
8.4792 HUSD |
8.0833 HUSD |
8.2054 HUSD |
8.4083 HUSD |
| 2021-08-22 |
8.4026 HUSD |
5,668.3562 KAVA |
7.4637 HUSD |
7.4637 HUSD |
8.2165 HUSD |
8.3224 HUSD |
| 2021-08-21 |
7.5744 HUSD |
6,302.4261 KAVA |
7.0212 HUSD |
6.8586 HUSD |
6.9712 HUSD |
7.7345 HUSD |
| 2021-08-20 |
6.8163 HUSD |
2,499.6517 KAVA |
6.6384 HUSD |
6.5219 HUSD |
6.5952 HUSD |
6.8183 HUSD |
| 2021-08-19 |
6.3470 HUSD |
2,271.9824 KAVA |
6.4448 HUSD |
6.0626 HUSD |
6.1734 HUSD |
6.5172 HUSD |
| 2021-08-18 |
6.3787 HUSD |
5,125.6985 KAVA |
6.3459 HUSD |
6.0466 HUSD |
6.2303 HUSD |
6.3149 HUSD |
| 2021-08-17 |
6.8176 HUSD |
5,619.6097 KAVA |
6.4366 HUSD |
6.2215 HUSD |
6.3973 HUSD |
6.3973 HUSD |
| 2021-08-16 |
6.5695 HUSD |
2,366.7091 KAVA |
6.5849 HUSD |
6.3432 HUSD |
6.4746 HUSD |
6.4746 HUSD |
| 2021-08-15 |
6.4708 HUSD |
3,023.7851 KAVA |
6.0458 HUSD |
6.0323 HUSD |
6.1053 HUSD |
6.5985 HUSD |
| 2021-08-14 |
6.0400 HUSD |
1,703.3114 KAVA |
6.1601 HUSD |
5.8926 HUSD |
6.0094 HUSD |
6.0306 HUSD |
| 2021-08-13 |
6.0192 HUSD |
1,063.9241 KAVA |
5.8879 HUSD |
5.8178 HUSD |
5.9155 HUSD |
6.0899 HUSD |
| 2021-08-12 |
5.9431 HUSD |
2,480.0949 KAVA |
6.1504 HUSD |
5.6568 HUSD |
5.7818 HUSD |
5.8577 HUSD |
| 2021-08-11 |
6.2509 HUSD |
1,571.9726 KAVA |
6.1055 HUSD |
5.9869 HUSD |
6.0416 HUSD |
6.2592 HUSD |
| 2021-08-10 |
6.0032 HUSD |
2,024.3346 KAVA |
5.9596 HUSD |
5.7852 HUSD |
5.9016 HUSD |
6.0710 HUSD |
| 2021-08-09 |
5.8234 HUSD |
2,466.4089 KAVA |
5.7176 HUSD |
5.3965 HUSD |
5.5695 HUSD |
5.9017 HUSD |
| 2021-08-08 |
5.8507 HUSD |
1,576.0954 KAVA |
6.0677 HUSD |
5.5653 HUSD |
5.6633 HUSD |
5.7353 HUSD |
| 2021-08-07 |
6.0938 HUSD |
1,743.6081 KAVA |
6.0612 HUSD |
5.8988 HUSD |
6.0035 HUSD |
6.0734 HUSD |
| 2021-08-06 |
5.9850 HUSD |
2,091.2717 KAVA |
6.0290 HUSD |
5.8562 HUSD |
5.9309 HUSD |
6.0843 HUSD |
| 2021-08-05 |
5.9482 HUSD |
2,335.4413 KAVA |
6.1242 HUSD |
5.7712 HUSD |
5.8495 HUSD |
5.9881 HUSD |
| 2021-08-04 |
5.9296 HUSD |
3,301.1064 KAVA |
6.1026 HUSD |
5.7334 HUSD |
5.7871 HUSD |
6.1168 HUSD |
| 2021-08-03 |
6.3373 HUSD |
8,993.5104 KAVA |
5.7851 HUSD |
5.7851 HUSD |
6.0449 HUSD |
6.0764 HUSD |