Identifier on Huobi: kavahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-05 |
3.8853 HUSD |
13,275.6354 KAVA |
4.0186 HUSD |
3.7197 HUSD |
3.8036 HUSD |
3.9046 HUSD |
| 2021-03-04 |
4.3498 HUSD |
21,954.8555 KAVA |
4.6600 HUSD |
3.8683 HUSD |
3.9832 HUSD |
4.0322 HUSD |
| 2021-03-03 |
4.4544 HUSD |
24,819.3966 KAVA |
4.0472 HUSD |
3.9761 HUSD |
4.2983 HUSD |
4.6332 HUSD |
| 2021-03-02 |
3.9822 HUSD |
28,545.7037 KAVA |
3.7268 HUSD |
3.5926 HUSD |
3.7487 HUSD |
4.0446 HUSD |
| 2021-03-01 |
3.4831 HUSD |
28,938.1618 KAVA |
3.3722 HUSD |
3.2481 HUSD |
3.4172 HUSD |
3.6746 HUSD |
| 2021-02-28 |
3.2701 HUSD |
31,439.5004 KAVA |
3.6757 HUSD |
3.0171 HUSD |
3.1429 HUSD |
3.3798 HUSD |
| 2021-02-27 |
3.6556 HUSD |
25,892.6503 KAVA |
3.5573 HUSD |
3.5229 HUSD |
3.5863 HUSD |
3.6529 HUSD |
| 2021-02-26 |
3.4895 HUSD |
31,667.0407 KAVA |
3.5478 HUSD |
3.1856 HUSD |
3.3956 HUSD |
3.4041 HUSD |
| 2021-02-25 |
3.6152 HUSD |
38,815.4995 KAVA |
3.4086 HUSD |
3.1979 HUSD |
3.4781 HUSD |
3.6084 HUSD |
| 2021-02-24 |
3.5056 HUSD |
37,854.0532 KAVA |
3.2572 HUSD |
3.0398 HUSD |
3.2718 HUSD |
3.4049 HUSD |
| 2021-02-23 |
3.2413 HUSD |
18,282.1866 KAVA |
4.2844 HUSD |
2.6329 HUSD |
3.0709 HUSD |
3.1613 HUSD |
| 2021-02-22 |
4.1128 HUSD |
9,882.5087 KAVA |
4.7413 HUSD |
3.3713 HUSD |
4.1142 HUSD |
4.2852 HUSD |
| 2021-02-21 |
4.7044 HUSD |
6,133.4422 KAVA |
4.6222 HUSD |
4.4628 HUSD |
4.7079 HUSD |
4.7816 HUSD |
| 2021-02-20 |
4.8801 HUSD |
8,138.9884 KAVA |
4.8869 HUSD |
4.2554 HUSD |
4.7438 HUSD |
4.5882 HUSD |
| 2021-02-19 |
5.0385 HUSD |
13,022.8001 KAVA |
5.0381 HUSD |
4.5000 HUSD |
4.7862 HUSD |
4.7862 HUSD |
| 2021-02-18 |
4.8202 HUSD |
12,212.4701 KAVA |
4.7068 HUSD |
4.6029 HUSD |
4.7305 HUSD |
5.0523 HUSD |
| 2021-02-17 |
4.5654 HUSD |
19,004.7650 KAVA |
4.6175 HUSD |
4.1911 HUSD |
4.3266 HUSD |
4.6776 HUSD |
| 2021-02-16 |
4.7196 HUSD |
19,169.9912 KAVA |
4.6257 HUSD |
4.0531 HUSD |
4.6805 HUSD |
4.5856 HUSD |
| 2021-02-15 |
4.4974 HUSD |
23,596.3590 KAVA |
4.6950 HUSD |
3.6029 HUSD |
4.3360 HUSD |
4.5464 HUSD |
| 2021-02-14 |
4.9899 HUSD |
15,941.8248 KAVA |
5.3077 HUSD |
4.6015 HUSD |
4.8117 HUSD |
4.7705 HUSD |
| 2021-02-13 |
5.3167 HUSD |
15,579.9279 KAVA |
5.2593 HUSD |
4.9405 HUSD |
5.2534 HUSD |
5.2314 HUSD |
| 2021-02-12 |
5.1508 HUSD |
11,576.4629 KAVA |
4.7297 HUSD |
4.6026 HUSD |
4.7111 HUSD |
5.4651 HUSD |
| 2021-02-11 |
4.3720 HUSD |
5,394.6013 KAVA |
4.0054 HUSD |
3.9282 HUSD |
4.0555 HUSD |
4.8085 HUSD |
| 2021-02-10 |
3.8376 HUSD |
5,329.9652 KAVA |
4.0886 HUSD |
3.4790 HUSD |
3.7545 HUSD |
4.0674 HUSD |
| 2021-02-09 |
3.8890 HUSD |
11,828.5132 KAVA |
3.6237 HUSD |
3.5012 HUSD |
4.1637 HUSD |
3.8821 HUSD |
| 2021-02-08 |
3.4882 HUSD |
56,408.7552 KAVA |
3.5191 HUSD |
3.2273 HUSD |
3.8572 HUSD |
3.8569 HUSD |
| 2021-02-07 |
3.3879 HUSD |
103,338.0727 KAVA |
3.1361 HUSD |
2.9960 HUSD |
3.9122 HUSD |
3.5040 HUSD |
| 2021-02-06 |
3.3119 HUSD |
84,433.9821 KAVA |
2.7787 HUSD |
2.6193 HUSD |
3.7979 HUSD |
3.1367 HUSD |
| 2021-02-05 |
3.2031 HUSD |
51,262.6882 KAVA |
3.1517 HUSD |
2.9561 HUSD |
3.6007 HUSD |
3.0139 HUSD |
| 2021-02-04 |
3.0376 HUSD |
145,693.3836 KAVA |
2.6105 HUSD |
2.5970 HUSD |
3.6482 HUSD |
3.1448 HUSD |
| 2021-02-03 |
2.5667 HUSD |
78,833.8892 KAVA |
2.5105 HUSD |
2.3377 HUSD |
2.7168 HUSD |
2.6152 HUSD |
| 2021-02-02 |
2.4448 HUSD |
58,585.7087 KAVA |
2.4755 HUSD |
2.3815 HUSD |
2.5613 HUSD |
2.5214 HUSD |
| 2021-02-01 |
2.3967 HUSD |
72,159.2057 KAVA |
2.3385 HUSD |
2.1624 HUSD |
2.6560 HUSD |
2.4646 HUSD |
| 2021-01-31 |
2.2307 HUSD |
73,322.0314 KAVA |
2.2595 HUSD |
2.0779 HUSD |
2.6002 HUSD |
2.3326 HUSD |
| 2021-01-30 |
2.3509 HUSD |
81,959.7456 KAVA |
2.4311 HUSD |
2.2114 HUSD |
2.5181 HUSD |
2.2537 HUSD |
| 2021-01-29 |
2.2736 HUSD |
77,112.4666 KAVA |
2.3150 HUSD |
2.1729 HUSD |
2.4825 HUSD |
2.4433 HUSD |
| 2021-01-28 |
2.2625 HUSD |
70,339.7282 KAVA |
1.7605 HUSD |
1.7605 HUSD |
2.5610 HUSD |
2.3022 HUSD |