Crypto exchange Huobi

Market Kava (KAVA) / Tether (USDT)

Identifier on Huobi: kavausdt
Date Price Volume Open Low High Close
2022-01-28 3.1905 USDT 50,870.3439 KAVA 3.1660 USDT 3.1064 USDT 3.1692 USDT 3.1919 USDT
2022-01-27 3.1409 USDT 173,649.7785 KAVA 3.2018 USDT 3.0139 USDT 3.0678 USDT 3.0341 USDT
2022-01-26 3.2978 USDT 189,261.9433 KAVA 3.1814 USDT 3.1290 USDT 3.1726 USDT 3.1759 USDT
2022-01-25 3.2364 USDT 182,377.0788 KAVA 3.2282 USDT 3.1267 USDT 3.1802 USDT 3.1500 USDT
2022-01-24 3.0275 USDT 347,049.5412 KAVA 3.3890 USDT 2.8070 USDT 2.9012 USDT 3.1836 USDT
2022-01-23 3.2972 USDT 155,930.7399 KAVA 3.2590 USDT 3.1606 USDT 3.2403 USDT 3.3576 USDT
2022-01-22 3.4479 USDT 537,155.7520 KAVA 3.7782 USDT 3.0032 USDT 3.1961 USDT 3.2578 USDT
2022-01-21 4.0190 USDT 555,895.9672 KAVA 4.0882 USDT 3.6687 USDT 3.8361 USDT 3.7965 USDT
2022-01-20 4.4059 USDT 168,764.8405 KAVA 4.5051 USDT 4.1005 USDT 4.2310 USDT 4.1773 USDT
2022-01-19 4.7792 USDT 199,125.3582 KAVA 5.0303 USDT 4.5197 USDT 4.5876 USDT 4.5242 USDT
2022-01-18 5.4629 USDT 501,980.4492 KAVA 5.3296 USDT 4.9268 USDT 5.0236 USDT 5.0885 USDT
2022-01-17 5.5879 USDT 311,968.6795 KAVA 5.6252 USDT 5.2384 USDT 5.3842 USDT 5.2574 USDT
2022-01-16 5.3992 USDT 245,104.3156 KAVA 5.2545 USDT 5.2291 USDT 5.3336 USDT 5.5065 USDT
2022-01-15 5.4381 USDT 181,000.9218 KAVA 5.4642 USDT 5.2768 USDT 5.3359 USDT 5.2800 USDT
2022-01-14 5.1468 USDT 377,956.8116 KAVA 4.6785 USDT 4.6389 USDT 4.9697 USDT 5.4457 USDT
2022-01-13 4.8128 USDT 180,253.6090 KAVA 4.9728 USDT 4.6713 USDT 4.7760 USDT 4.7625 USDT
2022-01-12 5.0420 USDT 375,621.7245 KAVA 4.8581 USDT 4.5411 USDT 4.9211 USDT 5.0296 USDT
2022-01-11 4.6218 USDT 207,533.3376 KAVA 4.2810 USDT 4.2190 USDT 4.2710 USDT 4.8785 USDT
2022-01-10 4.2525 USDT 188,523.7798 KAVA 4.5716 USDT 4.0269 USDT 4.2153 USDT 4.2431 USDT
2022-01-09 4.7543 USDT 277,638.1439 KAVA 4.7046 USDT 4.5406 USDT 4.6215 USDT 4.5890 USDT
2022-01-08 4.5143 USDT 379,409.6245 KAVA 4.4940 USDT 4.2794 USDT 4.4520 USDT 4.7737 USDT
2022-01-07 4.1655 USDT 424,949.3998 KAVA 4.2098 USDT 3.7865 USDT 3.8944 USDT 4.4064 USDT
2022-01-06 4.1922 USDT 152,433.0090 KAVA 4.3931 USDT 4.0341 USDT 4.0919 USDT 4.2273 USDT
2022-01-05 4.8491 USDT 152,743.0685 KAVA 5.0231 USDT 4.6303 USDT 4.7351 USDT 4.6936 USDT
2022-01-04 4.7013 USDT 253,963.1196 KAVA 4.5331 USDT 4.2413 USDT 4.3139 USDT 4.9742 USDT
2022-01-03 4.3904 USDT 162,604.6201 KAVA 4.2810 USDT 4.2558 USDT 4.2915 USDT 4.4518 USDT
2022-01-02 4.3624 USDT 107,627.2644 KAVA 4.4893 USDT 4.2577 USDT 4.2980 USDT 4.2946 USDT
2022-01-01 4.3906 USDT 680,044.2114 KAVA 3.9540 USDT 3.9360 USDT 4.0226 USDT 4.4464 USDT
2021-12-31 3.8608 USDT 92,154.0316 KAVA 3.7891 USDT 3.7231 USDT 3.7703 USDT 3.9322 USDT
2021-12-30 3.8826 USDT 478,684.6622 KAVA 3.5524 USDT 3.4742 USDT 3.5318 USDT 3.7866 USDT
2021-12-29 3.6612 USDT 108,393.2234 KAVA 3.7192 USDT 3.5380 USDT 3.6138 USDT 3.6020 USDT
2021-12-28 3.8813 USDT 129,230.7022 KAVA 4.1410 USDT 3.6872 USDT 3.7558 USDT 3.7747 USDT
2021-12-27 4.1735 USDT 177,091.1458 KAVA 4.0737 USDT 4.0624 USDT 4.0908 USDT 4.1444 USDT
2021-12-26 4.0280 USDT 110,656.6985 KAVA 3.9631 USDT 3.8374 USDT 3.8871 USDT 4.0329 USDT
2021-12-25 3.9669 USDT 89,607.0753 KAVA 4.0017 USDT 3.8845 USDT 3.9400 USDT 3.9628 USDT
2021-12-24 3.9747 USDT 165,354.8281 KAVA 3.9166 USDT 3.8524 USDT 3.9056 USDT 4.0273 USDT
2021-12-23 3.8288 USDT 147,777.7923 KAVA 3.6164 USDT 3.5872 USDT 3.6384 USDT 3.9228 USDT
2021-12-22 3.6806 USDT 99,825.7793 KAVA 3.5778 USDT 3.5485 USDT 3.5611 USDT 3.6447 USDT
2021-12-21 3.5371 USDT 49,003.2714 KAVA 3.5013 USDT 3.4457 USDT 3.4593 USDT 3.5626 USDT
2021-12-20 3.4887 USDT 120,488.9218 KAVA 3.5979 USDT 3.3521 USDT 3.4113 USDT 3.5078 USDT
2021-12-19 3.7740 USDT 98,241.0412 KAVA 3.7730 USDT 3.6006 USDT 3.6252 USDT 3.6203 USDT
2021-12-18 3.6251 USDT 57,735.2034 KAVA 3.5517 USDT 3.4717 USDT 3.5403 USDT 3.8126 USDT
2021-12-17 3.6832 USDT 185,887.7117 KAVA 3.6840 USDT 3.4330 USDT 3.5059 USDT 3.5094 USDT
2021-12-16 3.6285 USDT 70,783.6202 KAVA 3.4570 USDT 3.4570 USDT 3.4867 USDT 3.6998 USDT
2021-12-15 3.3599 USDT 101,425.3779 KAVA 3.3750 USDT 3.2087 USDT 3.2583 USDT 3.5058 USDT
2021-12-14 3.4202 USDT 210,806.1002 KAVA 3.2227 USDT 3.1825 USDT 3.2473 USDT 3.3732 USDT
2021-12-13 3.3869 USDT 185,616.8997 KAVA 3.6085 USDT 3.1960 USDT 3.2627 USDT 3.2416 USDT
2021-12-12 3.5539 USDT 66,090.7542 KAVA 3.5975 USDT 3.4708 USDT 3.4997 USDT 3.6084 USDT
2021-12-11 3.5063 USDT 111,011.0287 KAVA 3.4195 USDT 3.3511 USDT 3.4658 USDT 3.5874 USDT
2021-12-10 3.5563 USDT 158,067.1889 KAVA 3.5963 USDT 3.4434 USDT 3.5037 USDT 3.5148 USDT