Crypto exchange Huobi

Market Kava (KAVA) / Tether (USDT)

Identifier on Huobi: kavausdt
123...2425
Date Price Volume Open Low High Close
2024-03-28 0.9832 USDT 230,624.0864 KAVA 0.9821 USDT 0.9579 USDT 0.9729 USDT 1.0006 USDT
2024-03-27 1.0101 USDT 280,343.4842 KAVA 1.0066 USDT 0.9773 USDT 1.0025 USDT 0.9904 USDT
2024-03-26 1.0044 USDT 384,805.4589 KAVA 0.9729 USDT 0.9691 USDT 0.9824 USDT 0.9975 USDT
2024-03-25 0.9491 USDT 281,033.2778 KAVA 0.9331 USDT 0.9275 USDT 0.9354 USDT 0.9743 USDT
2024-03-24 0.9133 USDT 209,402.4409 KAVA 0.9096 USDT 0.8978 USDT 0.9066 USDT 0.9075 USDT
2024-03-23 0.9217 USDT 282,024.6015 KAVA 0.9088 USDT 0.8966 USDT 0.9089 USDT 0.9292 USDT
2024-03-22 0.9311 USDT 305,421.1443 KAVA 0.9525 USDT 0.8933 USDT 0.9068 USDT 0.9041 USDT
2024-03-21 0.9611 USDT 369,403.6725 KAVA 0.9525 USDT 0.9287 USDT 0.9494 USDT 0.9607 USDT
2024-03-20 0.8565 USDT 266,183.9611 KAVA 0.8416 USDT 0.8131 USDT 0.8341 USDT 0.8886 USDT
2024-03-19 0.8780 USDT 483,589.8765 KAVA 0.9583 USDT 0.8273 USDT 0.8662 USDT 0.8426 USDT
2024-03-18 0.9429 USDT 313,944.5476 KAVA 0.9195 USDT 0.8831 USDT 0.9052 USDT 0.9472 USDT
2024-03-17 0.8905 USDT 354,320.9394 KAVA 0.8944 USDT 0.8411 USDT 0.8710 USDT 0.9206 USDT
2024-03-16 0.9691 USDT 382,757.4226 KAVA 0.9945 USDT 0.8826 USDT 0.9049 USDT 0.9049 USDT
2024-03-15 0.9846 USDT 512,546.5201 KAVA 1.0754 USDT 0.9160 USDT 0.9601 USDT 0.9654 USDT
2024-03-14 1.0891 USDT 337,010.5064 KAVA 1.1148 USDT 1.0015 USDT 1.0417 USDT 1.0198 USDT
2024-03-13 1.1048 USDT 543,172.8163 KAVA 1.0678 USDT 1.0543 USDT 1.0728 USDT 1.1153 USDT
2024-03-12 1.0521 USDT 410,624.1814 KAVA 1.0845 USDT 0.9815 USDT 1.0358 USDT 1.0492 USDT
2024-03-11 1.0563 USDT 448,025.9503 KAVA 1.0096 USDT 0.9841 USDT 1.0540 USDT 1.0835 USDT
2024-03-10 1.0150 USDT 279,728.1426 KAVA 1.0340 USDT 0.9721 USDT 0.9949 USDT 1.0077 USDT
2024-03-09 1.0310 USDT 338,220.2933 KAVA 1.0325 USDT 1.0056 USDT 1.0266 USDT 1.0301 USDT
2024-03-08 1.0402 USDT 416,383.2772 KAVA 1.0146 USDT 0.9376 USDT 1.0223 USDT 1.0235 USDT
2024-03-07 0.9777 USDT 423,856.0353 KAVA 0.9587 USDT 0.9490 USDT 0.9725 USDT 0.9954 USDT
2024-03-06 0.9079 USDT 610,607.5355 KAVA 0.8869 USDT 0.8505 USDT 0.8683 USDT 0.9430 USDT
2024-03-05 0.9289 USDT 651,039.7424 KAVA 0.9733 USDT 0.8204 USDT 0.8619 USDT 0.8412 USDT
2024-03-04 0.9713 USDT 456,083.7791 KAVA 0.9452 USDT 0.9355 USDT 0.9543 USDT 0.9713 USDT
2024-03-03 0.9413 USDT 321,830.5958 KAVA 0.9597 USDT 0.9082 USDT 0.9352 USDT 0.9440 USDT
2024-03-02 0.9173 USDT 197,261.3050 KAVA 0.8934 USDT 0.8852 USDT 0.9058 USDT 0.9297 USDT
2024-03-01 0.8658 USDT 217,306.5155 KAVA 0.8431 USDT 0.8423 USDT 0.8558 USDT 0.8916 USDT
2024-02-29 0.8562 USDT 296,109.6105 KAVA 0.8191 USDT 0.8100 USDT 0.8204 USDT 0.8477 USDT
2024-02-28 0.8195 USDT 361,133.8951 KAVA 0.8169 USDT 0.7924 USDT 0.8083 USDT 0.8081 USDT
2024-02-27 0.8184 USDT 454,944.6295 KAVA 0.8139 USDT 0.7986 USDT 0.8106 USDT 0.8102 USDT
2024-02-26 0.7924 USDT 515,044.8821 KAVA 0.8038 USDT 0.7686 USDT 0.7824 USDT 0.8134 USDT
2024-02-25 0.7992 USDT 132,607.5351 KAVA 0.8122 USDT 0.7868 USDT 0.7943 USDT 0.8023 USDT
2024-02-24 0.8006 USDT 176,898.0557 KAVA 0.7772 USDT 0.7740 USDT 0.7871 USDT 0.7958 USDT
2024-02-23 0.7748 USDT 447,832.0966 KAVA 0.7729 USDT 0.7539 USDT 0.7629 USDT 0.7818 USDT
2024-02-22 0.7711 USDT 236,883.0749 KAVA 0.7766 USDT 0.7524 USDT 0.7604 USDT 0.7785 USDT
2024-02-21 0.7737 USDT 278,973.1017 KAVA 0.7736 USDT 0.7484 USDT 0.7556 USDT 0.7598 USDT
2024-02-20 0.7808 USDT 230,356.9290 KAVA 0.7904 USDT 0.7450 USDT 0.7639 USDT 0.7626 USDT
2024-02-19 0.7738 USDT 223,332.4219 KAVA 0.7638 USDT 0.7600 USDT 0.7697 USDT 0.7740 USDT
2024-02-18 0.7524 USDT 208,418.0623 KAVA 0.7432 USDT 0.7340 USDT 0.7399 USDT 0.7624 USDT
2024-02-17 0.7406 USDT 244,126.1288 KAVA 0.7525 USDT 0.7195 USDT 0.7309 USDT 0.7436 USDT
2024-02-16 0.7625 USDT 206,361.6118 KAVA 0.7538 USDT 0.7419 USDT 0.7495 USDT 0.7494 USDT
2024-02-15 0.7504 USDT 201,928.4917 KAVA 0.7360 USDT 0.7343 USDT 0.7406 USDT 0.7644 USDT
2024-02-14 0.7268 USDT 402,979.5230 KAVA 0.7219 USDT 0.7148 USDT 0.7186 USDT 0.7371 USDT
2024-02-13 0.7268 USDT 252,170.5905 KAVA 0.7297 USDT 0.7104 USDT 0.7222 USDT 0.7217 USDT
2024-02-12 0.7174 USDT 213,411.8789 KAVA 0.7175 USDT 0.7027 USDT 0.7073 USDT 0.7244 USDT
2024-02-11 0.7190 USDT 180,273.1295 KAVA 0.7172 USDT 0.7125 USDT 0.7169 USDT 0.7168 USDT
2024-02-10 0.7269 USDT 185,196.8443 KAVA 0.7259 USDT 0.7183 USDT 0.7234 USDT 0.7228 USDT
2024-02-09 0.7235 USDT 220,770.8319 KAVA 0.7119 USDT 0.7113 USDT 0.7148 USDT 0.7253 USDT
2024-02-08 0.7134 USDT 194,137.4334 KAVA 0.7022 USDT 0.7022 USDT 0.7041 USDT 0.7135 USDT
123...2425