Identifier on Huobi: kavahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-02 |
5.8862 HUSD |
9,499.2167 KAVA |
5.2898 HUSD |
5.1939 HUSD |
5.3166 HUSD |
5.8394 HUSD |
| 2021-08-01 |
5.4440 HUSD |
4,621.0768 KAVA |
5.2131 HUSD |
5.1974 HUSD |
5.3015 HUSD |
5.4902 HUSD |
| 2021-07-31 |
5.2302 HUSD |
2,399.8165 KAVA |
5.2696 HUSD |
5.1259 HUSD |
5.1557 HUSD |
5.2586 HUSD |
| 2021-07-30 |
5.1309 HUSD |
5,077.6883 KAVA |
5.2468 HUSD |
4.9350 HUSD |
5.0142 HUSD |
5.2546 HUSD |
| 2021-07-29 |
5.3301 HUSD |
3,527.3072 KAVA |
5.3424 HUSD |
5.1600 HUSD |
5.2191 HUSD |
5.2028 HUSD |
| 2021-07-28 |
5.3592 HUSD |
2,579.9335 KAVA |
5.7957 HUSD |
5.1905 HUSD |
5.2741 HUSD |
5.2675 HUSD |
| 2021-07-27 |
5.2161 HUSD |
8,206.1677 KAVA |
5.1063 HUSD |
4.7661 HUSD |
4.8521 HUSD |
5.3794 HUSD |
| 2021-07-26 |
5.1568 HUSD |
4,962.8340 KAVA |
4.5933 HUSD |
4.5545 HUSD |
4.5933 HUSD |
4.9862 HUSD |
| 2021-07-25 |
4.3309 HUSD |
2,082.5631 KAVA |
4.4555 HUSD |
4.2338 HUSD |
4.2807 HUSD |
4.4602 HUSD |
| 2021-07-24 |
4.4435 HUSD |
4,323.9029 KAVA |
4.3449 HUSD |
4.2895 HUSD |
4.3375 HUSD |
4.3763 HUSD |
| 2021-07-23 |
4.3396 HUSD |
7,003.5919 KAVA |
3.9270 HUSD |
3.9270 HUSD |
4.2332 HUSD |
4.4338 HUSD |
| 2021-07-22 |
3.8401 HUSD |
3,171.4547 KAVA |
3.6685 HUSD |
3.6007 HUSD |
3.6258 HUSD |
3.8930 HUSD |
| 2021-07-21 |
3.5714 HUSD |
3,404.1942 KAVA |
3.3516 HUSD |
3.2203 HUSD |
3.2853 HUSD |
3.6582 HUSD |
| 2021-07-20 |
3.4053 HUSD |
1,763.1278 KAVA |
3.5788 HUSD |
3.3236 HUSD |
3.3236 HUSD |
3.3236 HUSD |
| 2021-07-19 |
3.7279 HUSD |
1,449.9085 KAVA |
3.9020 HUSD |
3.5856 HUSD |
3.6394 HUSD |
3.6255 HUSD |
| 2021-07-18 |
3.9392 HUSD |
4,351.8333 KAVA |
3.8461 HUSD |
3.8264 HUSD |
3.8688 HUSD |
3.9727 HUSD |
| 2021-07-17 |
3.7835 HUSD |
2,886.2428 KAVA |
3.7674 HUSD |
3.6755 HUSD |
3.7254 HUSD |
3.8397 HUSD |
| 2021-07-16 |
3.8099 HUSD |
7,516.5594 KAVA |
3.9340 HUSD |
3.6192 HUSD |
3.7146 HUSD |
3.8595 HUSD |
| 2021-07-15 |
4.0151 HUSD |
6,414.4984 KAVA |
4.2256 HUSD |
3.8819 HUSD |
3.9250 HUSD |
3.9325 HUSD |
| 2021-07-14 |
4.1135 HUSD |
3,475.1644 KAVA |
4.1157 HUSD |
3.7991 HUSD |
3.8490 HUSD |
4.1987 HUSD |
| 2021-07-13 |
4.2136 HUSD |
11,133.2623 KAVA |
4.2900 HUSD |
3.9992 HUSD |
4.0302 HUSD |
4.0302 HUSD |
| 2021-07-12 |
4.4112 HUSD |
8,411.0779 KAVA |
4.4245 HUSD |
4.2273 HUSD |
4.2579 HUSD |
4.2814 HUSD |
| 2021-07-11 |
4.3476 HUSD |
1,563.2439 KAVA |
4.3090 HUSD |
4.2163 HUSD |
4.2610 HUSD |
4.4340 HUSD |
| 2021-07-10 |
4.3411 HUSD |
6,235.1005 KAVA |
4.4009 HUSD |
4.2179 HUSD |
4.2649 HUSD |
4.2745 HUSD |
| 2021-07-09 |
4.3847 HUSD |
7,158.1477 KAVA |
4.3548 HUSD |
4.1729 HUSD |
4.2301 HUSD |
4.4129 HUSD |
| 2021-07-08 |
4.5145 HUSD |
8,541.1295 KAVA |
4.7982 HUSD |
4.2517 HUSD |
4.2909 HUSD |
4.2843 HUSD |
| 2021-07-07 |
4.7851 HUSD |
6,836.0942 KAVA |
4.5985 HUSD |
4.5129 HUSD |
4.5956 HUSD |
4.7915 HUSD |
| 2021-07-06 |
4.6310 HUSD |
6,046.9571 KAVA |
4.4809 HUSD |
4.4159 HUSD |
4.4893 HUSD |
4.5534 HUSD |
| 2021-07-05 |
4.5505 HUSD |
10,672.3007 KAVA |
4.4700 HUSD |
4.2318 HUSD |
4.3942 HUSD |
4.6164 HUSD |
| 2021-07-04 |
4.5224 HUSD |
8,061.5364 KAVA |
4.2913 HUSD |
4.1425 HUSD |
4.2038 HUSD |
4.5932 HUSD |
| 2021-07-03 |
4.2132 HUSD |
3,389.4081 KAVA |
4.1311 HUSD |
3.9974 HUSD |
4.0511 HUSD |
4.3017 HUSD |
| 2021-07-02 |
3.8747 HUSD |
4,109.6296 KAVA |
3.9423 HUSD |
3.7490 HUSD |
3.7929 HUSD |
4.0961 HUSD |
| 2021-07-01 |
3.9067 HUSD |
7,385.0365 KAVA |
4.2319 HUSD |
3.7662 HUSD |
3.8211 HUSD |
3.9221 HUSD |
| 2021-06-30 |
4.1813 HUSD |
12,900.0842 KAVA |
4.0179 HUSD |
3.9006 HUSD |
4.0246 HUSD |
4.1819 HUSD |
| 2021-06-29 |
3.9199 HUSD |
3,202.2669 KAVA |
3.6344 HUSD |
3.6344 HUSD |
3.7433 HUSD |
3.9813 HUSD |
| 2021-06-28 |
3.5842 HUSD |
3,750.5130 KAVA |
3.5414 HUSD |
3.4632 HUSD |
3.5025 HUSD |
3.6039 HUSD |
| 2021-06-27 |
3.4152 HUSD |
2,423.5886 KAVA |
3.4359 HUSD |
3.3244 HUSD |
3.3743 HUSD |
3.5312 HUSD |
| 2021-06-26 |
3.3376 HUSD |
2,891.1352 KAVA |
3.2501 HUSD |
3.1693 HUSD |
3.2196 HUSD |
3.3429 HUSD |
| 2021-06-25 |
3.4137 HUSD |
4,674.0333 KAVA |
3.5686 HUSD |
3.1813 HUSD |
3.2707 HUSD |
3.2964 HUSD |
| 2021-06-24 |
3.3695 HUSD |
8,667.9796 KAVA |
3.4183 HUSD |
3.2383 HUSD |
3.2777 HUSD |
3.5858 HUSD |
| 2021-06-23 |
3.4261 HUSD |
72,544.2918 KAVA |
3.2147 HUSD |
3.0768 HUSD |
3.2985 HUSD |
3.3275 HUSD |
| 2021-06-22 |
3.0630 HUSD |
8,658.7601 KAVA |
3.0770 HUSD |
2.5717 HUSD |
2.7700 HUSD |
3.1953 HUSD |
| 2021-06-21 |
3.6764 HUSD |
5,311.9766 KAVA |
4.0355 HUSD |
3.2443 HUSD |
3.2921 HUSD |
3.2921 HUSD |
| 2021-06-20 |
3.8618 HUSD |
4,897.9496 KAVA |
3.8375 HUSD |
3.5887 HUSD |
3.6564 HUSD |
4.0280 HUSD |
| 2021-06-19 |
3.8637 HUSD |
3,851.1979 KAVA |
3.7341 HUSD |
3.6399 HUSD |
3.7073 HUSD |
3.9677 HUSD |
| 2021-06-18 |
3.8849 HUSD |
4,015.0308 KAVA |
4.1568 HUSD |
3.6166 HUSD |
3.7301 HUSD |
3.7557 HUSD |
| 2021-06-17 |
4.2097 HUSD |
19,728.7062 KAVA |
4.1479 HUSD |
3.9135 HUSD |
4.0026 HUSD |
4.0683 HUSD |
| 2021-06-16 |
4.2218 HUSD |
5,953.8985 KAVA |
4.0504 HUSD |
3.8961 HUSD |
3.9597 HUSD |
4.2186 HUSD |
| 2021-06-15 |
3.9779 HUSD |
6,703.6687 KAVA |
3.9971 HUSD |
3.8307 HUSD |
3.9338 HUSD |
4.0409 HUSD |
| 2021-06-14 |
3.9154 HUSD |
4,865.6277 KAVA |
3.8703 HUSD |
3.7714 HUSD |
3.8241 HUSD |
4.0007 HUSD |