Identifier on Huobi: kavahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
4.2627 HUSD |
18,359.3923 KAVA |
4.5390 HUSD |
4.0230 HUSD |
4.1744 HUSD |
4.2118 HUSD |
| 2021-04-23 |
4.3414 HUSD |
26,864.1115 KAVA |
4.4433 HUSD |
3.4536 HUSD |
4.1991 HUSD |
4.4206 HUSD |
| 2021-04-22 |
4.8517 HUSD |
12,702.6117 KAVA |
5.0028 HUSD |
4.3600 HUSD |
4.5762 HUSD |
4.5579 HUSD |
| 2021-04-21 |
5.2729 HUSD |
16,180.8351 KAVA |
5.2067 HUSD |
4.9023 HUSD |
5.0125 HUSD |
4.9452 HUSD |
| 2021-04-20 |
5.1370 HUSD |
48,826.9610 KAVA |
4.9467 HUSD |
4.3241 HUSD |
4.4501 HUSD |
5.2438 HUSD |
| 2021-04-19 |
5.2774 HUSD |
27,299.8280 KAVA |
5.4929 HUSD |
4.8072 HUSD |
5.0608 HUSD |
5.0487 HUSD |
| 2021-04-18 |
5.3749 HUSD |
27,000.6273 KAVA |
6.5275 HUSD |
4.1904 HUSD |
5.2071 HUSD |
5.5088 HUSD |
| 2021-04-17 |
6.7349 HUSD |
22,538.5805 KAVA |
6.5693 HUSD |
6.4156 HUSD |
6.6079 HUSD |
6.5778 HUSD |
| 2021-04-16 |
6.5770 HUSD |
15,291.4645 KAVA |
6.9095 HUSD |
6.1432 HUSD |
6.4422 HUSD |
6.4841 HUSD |
| 2021-04-15 |
6.7852 HUSD |
20,353.1480 KAVA |
6.5272 HUSD |
6.3325 HUSD |
6.4610 HUSD |
6.9062 HUSD |
| 2021-04-14 |
6.4202 HUSD |
14,596.4000 KAVA |
6.5057 HUSD |
6.1049 HUSD |
6.3107 HUSD |
6.4469 HUSD |
| 2021-04-13 |
6.5277 HUSD |
12,295.2741 KAVA |
6.5901 HUSD |
6.2682 HUSD |
6.3952 HUSD |
6.4564 HUSD |
| 2021-04-12 |
6.6499 HUSD |
10,961.0451 KAVA |
6.9704 HUSD |
6.4559 HUSD |
6.5930 HUSD |
6.6031 HUSD |
| 2021-04-11 |
6.8980 HUSD |
7,968.7116 KAVA |
7.0221 HUSD |
6.6172 HUSD |
6.7426 HUSD |
6.9830 HUSD |
| 2021-04-10 |
7.0652 HUSD |
6,975.7358 KAVA |
6.9928 HUSD |
6.7455 HUSD |
6.8733 HUSD |
6.9811 HUSD |
| 2021-04-09 |
7.1864 HUSD |
4,774.4400 KAVA |
7.2582 HUSD |
6.9168 HUSD |
6.9327 HUSD |
6.9327 HUSD |
| 2021-04-08 |
7.2458 HUSD |
6,803.1677 KAVA |
6.5465 HUSD |
6.4893 HUSD |
6.7297 HUSD |
7.2167 HUSD |
| 2021-04-07 |
6.8881 HUSD |
8,213.1724 KAVA |
7.4444 HUSD |
6.2525 HUSD |
6.5063 HUSD |
6.6673 HUSD |
| 2021-04-06 |
7.5042 HUSD |
7,193.3898 KAVA |
6.9268 HUSD |
6.8289 HUSD |
6.9589 HUSD |
7.4283 HUSD |
| 2021-04-05 |
7.0066 HUSD |
11,764.1263 KAVA |
6.7682 HUSD |
6.4431 HUSD |
6.7191 HUSD |
6.9388 HUSD |
| 2021-04-04 |
6.5066 HUSD |
9,206.6185 KAVA |
6.1375 HUSD |
6.0835 HUSD |
6.2932 HUSD |
6.7706 HUSD |
| 2021-04-03 |
6.6429 HUSD |
5,395.2126 KAVA |
6.9758 HUSD |
6.1322 HUSD |
6.3125 HUSD |
6.1828 HUSD |
| 2021-04-02 |
6.8636 HUSD |
5,622.7836 KAVA |
7.1395 HUSD |
6.6000 HUSD |
6.8162 HUSD |
6.9570 HUSD |
| 2021-04-01 |
6.4706 HUSD |
7,887.9822 KAVA |
5.9512 HUSD |
5.8065 HUSD |
5.8871 HUSD |
7.0898 HUSD |
| 2021-03-31 |
6.1963 HUSD |
12,294.5915 KAVA |
6.5269 HUSD |
5.7673 HUSD |
5.9302 HUSD |
5.8767 HUSD |
| 2021-03-30 |
6.1709 HUSD |
15,339.8761 KAVA |
5.9425 HUSD |
5.8866 HUSD |
6.0675 HUSD |
6.4826 HUSD |
| 2021-03-29 |
5.8858 HUSD |
13,299.3209 KAVA |
5.5903 HUSD |
5.4670 HUSD |
5.5951 HUSD |
5.9274 HUSD |
| 2021-03-28 |
5.6888 HUSD |
12,949.7226 KAVA |
5.9008 HUSD |
5.3339 HUSD |
5.5525 HUSD |
5.6377 HUSD |
| 2021-03-27 |
5.4828 HUSD |
14,345.8955 KAVA |
5.1535 HUSD |
5.0192 HUSD |
5.1793 HUSD |
5.9003 HUSD |
| 2021-03-26 |
4.9926 HUSD |
7,923.9218 KAVA |
4.6529 HUSD |
4.6425 HUSD |
4.8129 HUSD |
5.1388 HUSD |
| 2021-03-25 |
4.5385 HUSD |
12,127.7130 KAVA |
4.6093 HUSD |
4.3150 HUSD |
4.4755 HUSD |
4.7142 HUSD |
| 2021-03-24 |
5.1731 HUSD |
19,272.9957 KAVA |
5.1469 HUSD |
4.3810 HUSD |
4.7261 HUSD |
4.6906 HUSD |
| 2021-03-23 |
5.2788 HUSD |
20,775.9425 KAVA |
5.2484 HUSD |
4.7809 HUSD |
5.1703 HUSD |
5.2063 HUSD |
| 2021-03-22 |
5.7414 HUSD |
6,293.6363 KAVA |
5.9525 HUSD |
5.2971 HUSD |
5.3595 HUSD |
5.3595 HUSD |
| 2021-03-21 |
5.6792 HUSD |
7,143.3005 KAVA |
5.6944 HUSD |
5.4439 HUSD |
5.5541 HUSD |
5.9519 HUSD |
| 2021-03-20 |
6.0623 HUSD |
7,329.1088 KAVA |
6.1869 HUSD |
5.2971 HUSD |
5.8669 HUSD |
5.7651 HUSD |
| 2021-03-19 |
6.0926 HUSD |
5,116.3116 KAVA |
5.8584 HUSD |
5.6996 HUSD |
5.8689 HUSD |
6.1876 HUSD |
| 2021-03-18 |
6.2635 HUSD |
5,348.4866 KAVA |
6.2410 HUSD |
5.8926 HUSD |
5.9518 HUSD |
5.9518 HUSD |
| 2021-03-17 |
6.3740 HUSD |
9,126.4293 KAVA |
6.2622 HUSD |
6.0766 HUSD |
6.2506 HUSD |
6.3368 HUSD |
| 2021-03-16 |
5.6891 HUSD |
14,614.9460 KAVA |
5.4127 HUSD |
5.2201 HUSD |
5.4789 HUSD |
6.2613 HUSD |
| 2021-03-15 |
5.5413 HUSD |
20,662.8268 KAVA |
5.4566 HUSD |
5.0305 HUSD |
5.2429 HUSD |
5.2683 HUSD |
| 2021-03-14 |
5.8283 HUSD |
6,898.2402 KAVA |
6.3005 HUSD |
5.5752 HUSD |
5.7275 HUSD |
5.7275 HUSD |
| 2021-03-13 |
5.7912 HUSD |
10,994.4249 KAVA |
5.7776 HUSD |
5.3078 HUSD |
5.7309 HUSD |
6.2973 HUSD |
| 2021-03-12 |
6.0100 HUSD |
13,554.6168 KAVA |
5.3182 HUSD |
5.0304 HUSD |
5.3784 HUSD |
5.7324 HUSD |
| 2021-03-11 |
4.5114 HUSD |
12,512.5977 KAVA |
4.0157 HUSD |
3.7274 HUSD |
3.9010 HUSD |
5.1387 HUSD |
| 2021-03-10 |
4.0939 HUSD |
2,623.0994 KAVA |
4.3790 HUSD |
3.9312 HUSD |
4.0774 HUSD |
4.0302 HUSD |
| 2021-03-09 |
4.2931 HUSD |
7,800.0611 KAVA |
4.3205 HUSD |
4.1651 HUSD |
4.2757 HUSD |
4.4138 HUSD |
| 2021-03-08 |
4.2004 HUSD |
19,379.4526 KAVA |
4.1788 HUSD |
3.9481 HUSD |
4.0051 HUSD |
4.3007 HUSD |
| 2021-03-07 |
3.9555 HUSD |
17,777.3982 KAVA |
3.8396 HUSD |
3.7893 HUSD |
3.8378 HUSD |
4.1803 HUSD |
| 2021-03-06 |
3.8143 HUSD |
16,206.0830 KAVA |
3.8582 HUSD |
3.6172 HUSD |
3.7225 HUSD |
3.8270 HUSD |