Identifier on Huobi: kavahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-13 |
3.6274 HUSD |
13,733.3440 KAVA |
3.6376 HUSD |
3.4477 HUSD |
3.5429 HUSD |
3.8609 HUSD |
| 2021-06-12 |
3.5714 HUSD |
14,340.3897 KAVA |
3.5594 HUSD |
3.3096 HUSD |
3.3891 HUSD |
3.7171 HUSD |
| 2021-06-11 |
3.6990 HUSD |
10,780.9509 KAVA |
3.8460 HUSD |
3.5217 HUSD |
3.6130 HUSD |
3.6195 HUSD |
| 2021-06-10 |
4.0377 HUSD |
9,960.2761 KAVA |
4.1457 HUSD |
3.7890 HUSD |
3.8908 HUSD |
3.8659 HUSD |
| 2021-06-09 |
3.9776 HUSD |
5,761.6289 KAVA |
4.1240 HUSD |
3.7886 HUSD |
3.9060 HUSD |
3.9904 HUSD |
| 2021-06-08 |
3.9823 HUSD |
7,888.1626 KAVA |
4.1684 HUSD |
3.7129 HUSD |
3.8705 HUSD |
4.1239 HUSD |
| 2021-06-07 |
4.6416 HUSD |
7,314.7125 KAVA |
4.6932 HUSD |
4.1311 HUSD |
4.2465 HUSD |
4.2309 HUSD |
| 2021-06-06 |
4.6728 HUSD |
11,531.0871 KAVA |
4.7357 HUSD |
4.5287 HUSD |
4.6155 HUSD |
4.6824 HUSD |
| 2021-06-05 |
4.9616 HUSD |
19,114.6799 KAVA |
4.6733 HUSD |
4.5203 HUSD |
4.6758 HUSD |
4.7643 HUSD |
| 2021-06-04 |
4.6684 HUSD |
11,796.7767 KAVA |
5.0367 HUSD |
4.3440 HUSD |
4.6268 HUSD |
4.7390 HUSD |
| 2021-06-03 |
5.2157 HUSD |
36,795.8994 KAVA |
4.7535 HUSD |
4.3018 HUSD |
4.5803 HUSD |
5.2146 HUSD |
| 2021-06-02 |
4.7969 HUSD |
27,466.5926 KAVA |
3.5526 HUSD |
3.5393 HUSD |
3.5451 HUSD |
4.7464 HUSD |
| 2021-06-01 |
3.5406 HUSD |
5,114.2280 KAVA |
3.5790 HUSD |
3.4525 HUSD |
3.4829 HUSD |
3.4699 HUSD |
| 2021-05-31 |
3.3362 HUSD |
3,117.5150 KAVA |
3.2430 HUSD |
3.0763 HUSD |
3.1607 HUSD |
3.5364 HUSD |
| 2021-05-30 |
3.2407 HUSD |
8,122.8977 KAVA |
3.1385 HUSD |
2.9626 HUSD |
3.0510 HUSD |
3.3387 HUSD |
| 2021-05-29 |
3.2078 HUSD |
14,016.5280 KAVA |
3.3145 HUSD |
3.0153 HUSD |
3.1443 HUSD |
3.0935 HUSD |
| 2021-05-28 |
3.6714 HUSD |
13,148.1627 KAVA |
4.0749 HUSD |
3.2308 HUSD |
3.3502 HUSD |
3.2428 HUSD |
| 2021-05-27 |
3.8815 HUSD |
8,692.6915 KAVA |
3.6950 HUSD |
3.3931 HUSD |
3.4211 HUSD |
4.0150 HUSD |
| 2021-05-26 |
3.5097 HUSD |
3,558.0265 KAVA |
3.4673 HUSD |
3.3239 HUSD |
3.4635 HUSD |
3.6454 HUSD |
| 2021-05-25 |
3.1863 HUSD |
15,689.4176 KAVA |
3.2087 HUSD |
2.9038 HUSD |
2.9962 HUSD |
3.4318 HUSD |
| 2021-05-24 |
2.8796 HUSD |
14,992.6773 KAVA |
2.7631 HUSD |
2.6450 HUSD |
2.7734 HUSD |
3.2531 HUSD |
| 2021-05-23 |
2.9201 HUSD |
12,203.8270 KAVA |
3.1762 HUSD |
2.3201 HUSD |
2.6620 HUSD |
2.7599 HUSD |
| 2021-05-22 |
3.2878 HUSD |
12,337.5936 KAVA |
3.5817 HUSD |
3.0934 HUSD |
3.2001 HUSD |
3.1866 HUSD |
| 2021-05-21 |
3.6902 HUSD |
10,424.4360 KAVA |
4.0000 HUSD |
3.0794 HUSD |
3.4143 HUSD |
3.5757 HUSD |
| 2021-05-20 |
3.5284 HUSD |
16,351.9398 KAVA |
3.2135 HUSD |
2.8321 HUSD |
3.1614 HUSD |
3.9230 HUSD |
| 2021-05-19 |
3.4739 HUSD |
21,430.5383 KAVA |
5.0392 HUSD |
2.2009 HUSD |
3.3324 HUSD |
3.4134 HUSD |
| 2021-05-18 |
4.8424 HUSD |
16,587.4560 KAVA |
4.6369 HUSD |
4.5549 HUSD |
4.7535 HUSD |
4.9554 HUSD |
| 2021-05-17 |
4.7769 HUSD |
14,846.7856 KAVA |
5.0739 HUSD |
4.4208 HUSD |
4.6655 HUSD |
4.7027 HUSD |
| 2021-05-16 |
5.2404 HUSD |
18,583.1416 KAVA |
5.1594 HUSD |
4.6900 HUSD |
5.1011 HUSD |
5.0158 HUSD |
| 2021-05-15 |
5.5178 HUSD |
15,998.4240 KAVA |
5.6497 HUSD |
5.0546 HUSD |
5.2312 HUSD |
5.2298 HUSD |
| 2021-05-14 |
5.5753 HUSD |
17,854.2552 KAVA |
5.3493 HUSD |
5.2635 HUSD |
5.4878 HUSD |
5.5922 HUSD |
| 2021-05-13 |
5.3111 HUSD |
11,413.4692 KAVA |
5.1054 HUSD |
4.7867 HUSD |
5.2734 HUSD |
5.2363 HUSD |
| 2021-05-12 |
6.1332 HUSD |
10,109.5673 KAVA |
6.0711 HUSD |
5.6266 HUSD |
5.8681 HUSD |
5.9759 HUSD |
| 2021-05-11 |
5.8746 HUSD |
8,355.6669 KAVA |
5.7048 HUSD |
5.4469 HUSD |
5.7564 HUSD |
6.1639 HUSD |
| 2021-05-10 |
6.2813 HUSD |
18,453.7777 KAVA |
6.1649 HUSD |
5.1898 HUSD |
5.8780 HUSD |
5.7351 HUSD |
| 2021-05-09 |
6.1589 HUSD |
12,827.1194 KAVA |
6.2961 HUSD |
5.9543 HUSD |
6.1127 HUSD |
6.1466 HUSD |
| 2021-05-08 |
6.4233 HUSD |
10,673.0395 KAVA |
6.5001 HUSD |
6.2297 HUSD |
6.3401 HUSD |
6.2902 HUSD |
| 2021-05-07 |
6.6336 HUSD |
23,735.3193 KAVA |
6.3045 HUSD |
5.9875 HUSD |
6.1665 HUSD |
6.4585 HUSD |
| 2021-05-06 |
6.4189 HUSD |
9,570.5122 KAVA |
6.1591 HUSD |
6.0291 HUSD |
6.2344 HUSD |
6.3565 HUSD |
| 2021-05-05 |
6.1087 HUSD |
6,407.9694 KAVA |
5.6800 HUSD |
5.5767 HUSD |
6.0247 HUSD |
6.4304 HUSD |
| 2021-05-04 |
6.0657 HUSD |
8,157.3062 KAVA |
6.3208 HUSD |
5.5817 HUSD |
5.8115 HUSD |
5.7561 HUSD |
| 2021-05-03 |
6.3983 HUSD |
10,458.7493 KAVA |
5.7205 HUSD |
5.6418 HUSD |
5.8791 HUSD |
6.3988 HUSD |
| 2021-05-02 |
5.6116 HUSD |
4,300.4428 KAVA |
5.7819 HUSD |
5.4141 HUSD |
5.5860 HUSD |
5.6042 HUSD |
| 2021-05-01 |
5.8141 HUSD |
9,130.2424 KAVA |
5.5974 HUSD |
5.5390 HUSD |
5.7154 HUSD |
5.7488 HUSD |
| 2021-04-30 |
5.4206 HUSD |
13,947.0464 KAVA |
5.1221 HUSD |
4.9987 HUSD |
5.1380 HUSD |
5.6048 HUSD |
| 2021-04-29 |
5.1606 HUSD |
18,329.6653 KAVA |
5.0764 HUSD |
4.8950 HUSD |
5.0410 HUSD |
5.1371 HUSD |
| 2021-04-28 |
5.0335 HUSD |
11,980.8511 KAVA |
5.3025 HUSD |
4.7837 HUSD |
4.9843 HUSD |
4.9942 HUSD |
| 2021-04-27 |
5.1379 HUSD |
13,396.3603 KAVA |
4.9050 HUSD |
4.8919 HUSD |
5.0896 HUSD |
5.2133 HUSD |
| 2021-04-26 |
4.7002 HUSD |
21,387.1915 KAVA |
4.1804 HUSD |
4.1303 HUSD |
4.3800 HUSD |
4.7948 HUSD |
| 2021-04-25 |
4.2923 HUSD |
14,144.5735 KAVA |
4.1168 HUSD |
3.8493 HUSD |
4.1076 HUSD |
4.1447 HUSD |