Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0491 USDT |
5,087.5500 KAVA |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
0.0492 USDT |
| 2026-02-26 |
0.0494 USDT |
25,829.0100 KAVA |
0.0496 USDT |
0.0478 USDT |
0.0480 USDT |
0.0487 USDT |
| 2026-02-25 |
0.0490 USDT |
33,070.0100 KAVA |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
0.0523 USDT |
| 2026-02-24 |
0.0464 USDT |
22,932.8600 KAVA |
0.0488 USDT |
0.0456 USDT |
0.0456 USDT |
0.0472 USDT |
| 2026-02-23 |
0.0506 USDT |
11,859.4700 KAVA |
0.0517 USDT |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
| 2026-02-22 |
0.0516 USDT |
473.0300 KAVA |
0.0523 USDT |
0.0516 USDT |
0.0516 USDT |
0.0516 USDT |
| 2026-02-21 |
0.0532 USDT |
5,394.3900 KAVA |
0.0529 USDT |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
| 2026-02-20 |
0.0515 USDT |
28,885.7900 KAVA |
0.0514 USDT |
0.0513 USDT |
0.0513 USDT |
0.0520 USDT |
| 2026-02-19 |
0.0525 USDT |
308.8100 KAVA |
0.0522 USDT |
0.0522 USDT |
0.0522 USDT |
0.0525 USDT |
| 2026-02-18 |
0.0543 USDT |
213.8500 KAVA |
0.0542 USDT |
0.0542 USDT |
0.0543 USDT |
0.0543 USDT |
| 2026-02-17 |
0.0543 USDT |
4,660.7900 KAVA |
0.0536 USDT |
0.0536 USDT |
0.0536 USDT |
0.0541 USDT |
| 2026-02-16 |
0.0558 USDT |
56,686.5500 KAVA |
0.0548 USDT |
0.0548 USDT |
0.0550 USDT |
0.0550 USDT |
| 2026-02-15 |
0.0580 USDT |
2,934.6200 KAVA |
0.0601 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
| 2026-02-14 |
0.0578 USDT |
3,302.9600 KAVA |
0.0565 USDT |
0.0565 USDT |
0.0565 USDT |
0.0601 USDT |
| 2026-02-13 |
0.0553 USDT |
29,811.4626 KAVA |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
0.0562 USDT |
| 2026-02-12 |
0.0525 USDT |
1,939.2000 KAVA |
0.0526 USDT |
0.0523 USDT |
0.0524 USDT |
0.0523 USDT |
| 2026-02-11 |
0.0536 USDT |
12,296.9400 KAVA |
0.0540 USDT |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
| 2026-02-10 |
0.0543 USDT |
3,747.8800 KAVA |
0.0559 USDT |
0.0540 USDT |
0.0540 USDT |
0.0541 USDT |
| 2026-02-09 |
0.0559 USDT |
50,297.7200 KAVA |
0.0566 USDT |
0.0545 USDT |
0.0545 USDT |
0.0545 USDT |
| 2026-02-08 |
0.0571 USDT |
18,504.9800 KAVA |
0.0582 USDT |
0.0563 USDT |
0.0565 USDT |
0.0570 USDT |
| 2026-02-07 |
0.0570 USDT |
16,017.9100 KAVA |
0.0578 USDT |
0.0560 USDT |
0.0565 USDT |
0.0564 USDT |
| 2026-02-06 |
0.0552 USDT |
44,144.4087 KAVA |
0.0547 USDT |
0.0546 USDT |
0.0547 USDT |
0.0578 USDT |
| 2026-02-05 |
0.0621 USDT |
7,559.1100 KAVA |
0.0634 USDT |
0.0613 USDT |
0.0614 USDT |
0.0614 USDT |
| 2026-02-04 |
0.0650 USDT |
35,557.0900 KAVA |
0.0651 USDT |
0.0641 USDT |
0.0641 USDT |
0.0641 USDT |
| 2026-02-03 |
0.0643 USDT |
14,991.2300 KAVA |
0.0649 USDT |
0.0609 USDT |
0.0609 USDT |
0.0651 USDT |
| 2026-02-02 |
0.0637 USDT |
16,664.0877 KAVA |
0.0632 USDT |
0.0607 USDT |
0.0613 USDT |
0.0641 USDT |
| 2026-02-01 |
0.0618 USDT |
3,409.1100 KAVA |
0.0621 USDT |
0.0609 USDT |
0.0620 USDT |
0.0622 USDT |
| 2026-01-31 |
0.0623 USDT |
20,049.5500 KAVA |
0.0694 USDT |
0.0579 USDT |
0.0597 USDT |
0.0612 USDT |
| 2026-01-30 |
0.0706 USDT |
30,843.7261 KAVA |
0.0723 USDT |
0.0682 USDT |
0.0690 USDT |
0.0712 USDT |
| 2026-01-29 |
0.0710 USDT |
4,886.7300 KAVA |
0.0720 USDT |
0.0696 USDT |
0.0696 USDT |
0.0710 USDT |
| 2026-01-28 |
0.0778 USDT |
18,298.3200 KAVA |
0.0785 USDT |
0.0770 USDT |
0.0772 USDT |
0.0772 USDT |
| 2026-01-27 |
0.0772 USDT |
3,056.4400 KAVA |
0.0776 USDT |
0.0757 USDT |
0.0757 USDT |
0.0787 USDT |
| 2026-01-26 |
0.0762 USDT |
2,713.7800 KAVA |
0.0753 USDT |
0.0752 USDT |
0.0753 USDT |
0.0771 USDT |
| 2026-01-25 |
0.0807 USDT |
11,992.6400 KAVA |
0.0813 USDT |
0.0799 USDT |
0.0799 USDT |
0.0799 USDT |
| 2026-01-24 |
0.0816 USDT |
2,862.8200 KAVA |
0.0808 USDT |
0.0806 USDT |
0.0806 USDT |
0.0811 USDT |
| 2026-01-23 |
0.0812 USDT |
30,125.3300 KAVA |
0.0799 USDT |
0.0795 USDT |
0.0799 USDT |
0.0808 USDT |
| 2026-01-22 |
0.0823 USDT |
2,553.7800 KAVA |
0.0821 USDT |
0.0821 USDT |
0.0821 USDT |
0.0831 USDT |
| 2026-01-21 |
0.0804 USDT |
22,246.8900 KAVA |
0.0779 USDT |
0.0776 USDT |
0.0776 USDT |
0.0804 USDT |
| 2026-01-20 |
0.0801 USDT |
26,088.2500 KAVA |
0.0828 USDT |
0.0775 USDT |
0.0779 USDT |
0.0777 USDT |
| 2026-01-19 |
0.0876 USDT |
110,622.7900 KAVA |
0.0899 USDT |
0.0846 USDT |
0.0855 USDT |
0.0870 USDT |
| 2026-01-18 |
0.0929 USDT |
46,750.9919 KAVA |
0.0921 USDT |
0.0900 USDT |
0.0903 USDT |
0.0910 USDT |
| 2026-01-17 |
0.0918 USDT |
28,293.5279 KAVA |
0.0912 USDT |
0.0902 USDT |
0.0904 USDT |
0.0918 USDT |
| 2026-01-16 |
0.0914 USDT |
59,684.9000 KAVA |
0.0934 USDT |
0.0895 USDT |
0.0900 USDT |
0.0920 USDT |
| 2026-01-15 |
0.0906 USDT |
551.8100 KAVA |
0.0906 USDT |
0.0906 USDT |
0.0906 USDT |
0.0906 USDT |
| 2026-01-14 |
0.0892 USDT |
10,125.9400 KAVA |
0.0871 USDT |
0.0871 USDT |
0.0872 USDT |
0.0914 USDT |
| 2026-01-13 |
0.0855 USDT |
41,582.7300 KAVA |
0.0846 USDT |
0.0839 USDT |
0.0840 USDT |
0.0868 USDT |
| 2026-01-12 |
0.0843 USDT |
18,912.7000 KAVA |
0.0857 USDT |
0.0825 USDT |
0.0827 USDT |
0.0835 USDT |
| 2026-01-11 |
0.0916 USDT |
195,092.7705 KAVA |
0.0860 USDT |
0.0860 USDT |
0.0862 USDT |
0.0862 USDT |
| 2026-01-10 |
0.0848 USDT |
18,283.9200 KAVA |
0.0853 USDT |
0.0838 USDT |
0.0841 USDT |
0.0852 USDT |
| 2026-01-09 |
0.0862 USDT |
23,646.1500 KAVA |
0.0860 USDT |
0.0850 USDT |
0.0850 USDT |
0.0861 USDT |