Crypto exchange Huobi

Market Kava (KAVA) / Tether (USDT)

Identifier on Huobi: kavausdt
Date Price Volume Open Low High Close
2021-04-17 6.6227 USDT 252,235.3827 KAVA 6.5578 USDT 6.4000 USDT 6.6029 USDT 6.5290 USDT
2021-04-16 6.5556 USDT 446,667.5362 KAVA 6.8733 USDT 6.2193 USDT 6.4458 USDT 6.5802 USDT
2021-04-15 6.7913 USDT 880,678.9937 KAVA 6.5252 USDT 6.3418 USDT 6.4609 USDT 6.8368 USDT
2021-04-14 6.3851 USDT 672,144.9123 KAVA 6.4919 USDT 6.0747 USDT 6.2502 USDT 6.4617 USDT
2021-04-13 6.5107 USDT 450,970.6728 KAVA 6.5918 USDT 6.2604 USDT 6.4033 USDT 6.5403 USDT
2021-04-12 6.7326 USDT 503,375.8757 KAVA 6.9873 USDT 6.4835 USDT 6.5896 USDT 6.5918 USDT
2021-04-11 6.9468 USDT 573,032.2775 KAVA 7.0206 USDT 6.6289 USDT 6.7274 USDT 6.9220 USDT
2021-04-10 7.1029 USDT 605,453.5905 KAVA 7.0098 USDT 6.7290 USDT 6.8595 USDT 6.9537 USDT
2021-04-09 7.1619 USDT 560,760.0893 KAVA 7.2758 USDT 6.8739 USDT 6.9364 USDT 6.9123 USDT
2021-04-08 7.3436 USDT 1,508,518.3352 KAVA 6.5215 USDT 6.4600 USDT 6.7268 USDT 7.2004 USDT
2021-04-07 6.7488 USDT 1,347,389.5831 KAVA 7.3721 USDT 6.1765 USDT 6.5209 USDT 6.7027 USDT
2021-04-06 7.5249 USDT 1,556,318.8554 KAVA 6.9111 USDT 6.8134 USDT 6.9398 USDT 7.4791 USDT
2021-04-05 7.1292 USDT 1,215,956.7340 KAVA 6.7759 USDT 6.4204 USDT 6.6734 USDT 6.8878 USDT
2021-04-04 6.5206 USDT 702,032.7362 KAVA 6.1597 USDT 6.0621 USDT 6.2833 USDT 6.7592 USDT
2021-04-03 6.7091 USDT 5,400,656.7895 KAVA 6.9283 USDT 6.0909 USDT 6.3208 USDT 6.3083 USDT
2021-04-02 6.8895 USDT 593,923.4819 KAVA 7.0826 USDT 6.6263 USDT 6.7622 USDT 6.8406 USDT
2021-04-01 6.6688 USDT 1,869,271.1088 KAVA 5.9295 USDT 5.3500 USDT 5.8586 USDT 7.1955 USDT
2021-03-31 6.1416 USDT 1,274,734.5131 KAVA 6.5142 USDT 5.6689 USDT 5.9298 USDT 5.9297 USDT
2021-03-30 6.1793 USDT 1,340,546.2721 KAVA 5.9235 USDT 5.8893 USDT 6.0550 USDT 6.4431 USDT
2021-03-29 5.9359 USDT 1,012,440.6624 KAVA 5.5762 USDT 5.4670 USDT 5.5738 USDT 5.9404 USDT
2021-03-28 5.6626 USDT 684,857.3741 KAVA 5.8763 USDT 5.3000 USDT 5.5028 USDT 5.5606 USDT
2021-03-27 5.6068 USDT 1,599,697.8723 KAVA 5.1485 USDT 5.0042 USDT 5.1402 USDT 5.9070 USDT
2021-03-26 5.0190 USDT 1,443,373.2767 KAVA 4.6085 USDT 4.6085 USDT 4.7900 USDT 5.1261 USDT
2021-03-25 4.5483 USDT 1,468,918.4831 KAVA 4.6069 USDT 4.3054 USDT 4.4682 USDT 4.6395 USDT
2021-03-24 5.1023 USDT 1,075,709.3007 KAVA 5.1493 USDT 4.3814 USDT 4.9778 USDT 4.5735 USDT
2021-03-23 5.3120 USDT 1,068,509.2559 KAVA 5.2563 USDT 4.9747 USDT 5.1506 USDT 5.2071 USDT
2021-03-22 5.6619 USDT 786,591.1272 KAVA 5.9578 USDT 5.2600 USDT 5.3873 USDT 5.2729 USDT
2021-03-21 5.6907 USDT 734,055.6714 KAVA 5.7002 USDT 5.4100 USDT 5.5339 USDT 5.9818 USDT
2021-03-20 6.0676 USDT 618,291.9844 KAVA 6.1655 USDT 5.6764 USDT 5.8243 USDT 5.6830 USDT
2021-03-19 6.0435 USDT 861,126.6409 KAVA 5.8461 USDT 5.6771 USDT 5.8303 USDT 6.2351 USDT
2021-03-18 6.3062 USDT 1,583,500.9836 KAVA 6.2425 USDT 5.8857 USDT 5.9655 USDT 5.9281 USDT
2021-03-17 6.4458 USDT 11,279,055.5752 KAVA 6.2584 USDT 6.0409 USDT 6.1884 USDT 6.3288 USDT
2021-03-16 5.8371 USDT 2,150,771.7218 KAVA 5.4040 USDT 5.2000 USDT 5.4890 USDT 6.2204 USDT
2021-03-15 5.4762 USDT 1,290,400.3588 KAVA 5.4399 USDT 5.0300 USDT 5.2365 USDT 5.2447 USDT
2021-03-14 5.8605 USDT 1,116,941.1762 KAVA 6.2776 USDT 5.5700 USDT 5.7319 USDT 5.7336 USDT
2021-03-13 5.8551 USDT 2,758,804.7450 KAVA 5.7705 USDT 5.1800 USDT 5.7084 USDT 6.0584 USDT
2021-03-12 6.1617 USDT 5,493,290.9412 KAVA 5.3149 USDT 5.0052 USDT 5.3497 USDT 5.7070 USDT
2021-03-11 4.6776 USDT 2,810,233.0965 KAVA 4.0223 USDT 3.7209 USDT 3.9143 USDT 5.2053 USDT
2021-03-10 4.1257 USDT 1,011,778.4795 KAVA 4.3292 USDT 3.9101 USDT 4.0683 USDT 4.0690 USDT
2021-03-09 4.2942 USDT 1,281,404.2262 KAVA 4.3000 USDT 4.1594 USDT 4.2752 USDT 4.3467 USDT
2021-03-08 4.2043 USDT 1,324,403.7969 KAVA 4.1893 USDT 3.9133 USDT 3.9847 USDT 4.3059 USDT
2021-03-07 3.9891 USDT 1,042,824.1091 KAVA 3.8375 USDT 3.7779 USDT 3.8258 USDT 4.1078 USDT
2021-03-06 3.7922 USDT 581,426.6057 KAVA 3.8534 USDT 3.6295 USDT 3.7095 USDT 3.7983 USDT
2021-03-05 3.8805 USDT 991,554.0341 KAVA 4.0112 USDT 3.7271 USDT 3.7978 USDT 3.8562 USDT
2021-03-04 4.3419 USDT 1,964,154.6518 KAVA 4.6296 USDT 3.8638 USDT 3.9828 USDT 4.0238 USDT
2021-03-03 4.4836 USDT 2,829,330.2734 KAVA 4.0327 USDT 3.9709 USDT 4.2525 USDT 4.6900 USDT
2021-03-02 4.0016 USDT 1,942,154.0472 KAVA 3.7177 USDT 3.5907 USDT 3.7387 USDT 4.0231 USDT
2021-03-01 3.5043 USDT 575,911.6715 KAVA 3.3500 USDT 3.3014 USDT 3.4065 USDT 3.6820 USDT
2021-02-28 3.2748 USDT 985,334.3686 KAVA 3.6618 USDT 3.0075 USDT 3.1400 USDT 3.3865 USDT
2021-02-27 3.6451 USDT 976,368.9994 KAVA 3.5658 USDT 3.5184 USDT 3.5837 USDT 3.7205 USDT