Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.6772 USDT |
310,788.2337 KAVA |
0.6831 USDT |
0.6601 USDT |
0.6680 USDT |
0.6780 USDT |
| 2024-04-28 |
0.7029 USDT |
226,493.9785 KAVA |
0.6954 USDT |
0.6926 USDT |
0.6969 USDT |
0.7003 USDT |
| 2024-04-27 |
0.6903 USDT |
283,835.1264 KAVA |
0.7032 USDT |
0.6758 USDT |
0.6869 USDT |
0.6926 USDT |
| 2024-04-26 |
0.7058 USDT |
350,161.6593 KAVA |
0.7150 USDT |
0.6947 USDT |
0.7042 USDT |
0.7148 USDT |
| 2024-04-25 |
0.7173 USDT |
290,262.7773 KAVA |
0.7335 USDT |
0.6958 USDT |
0.7080 USDT |
0.7300 USDT |
| 2024-04-24 |
0.7629 USDT |
220,287.4881 KAVA |
0.7609 USDT |
0.7388 USDT |
0.7451 USDT |
0.7426 USDT |
| 2024-04-23 |
0.7371 USDT |
189,203.1174 KAVA |
0.7397 USDT |
0.7253 USDT |
0.7361 USDT |
0.7412 USDT |
| 2024-04-22 |
0.7335 USDT |
321,862.6082 KAVA |
0.7096 USDT |
0.7069 USDT |
0.7132 USDT |
0.7468 USDT |
| 2024-04-21 |
0.7180 USDT |
272,882.9025 KAVA |
0.7205 USDT |
0.6981 USDT |
0.7104 USDT |
0.7131 USDT |
| 2024-04-20 |
0.6884 USDT |
353,519.4033 KAVA |
0.6688 USDT |
0.6602 USDT |
0.6721 USDT |
0.7243 USDT |
| 2024-04-19 |
0.6698 USDT |
472,666.7624 KAVA |
0.6703 USDT |
0.6193 USDT |
0.6411 USDT |
0.6658 USDT |
| 2024-04-18 |
0.6512 USDT |
384,400.2097 KAVA |
0.6442 USDT |
0.6283 USDT |
0.6415 USDT |
0.6647 USDT |
| 2024-04-17 |
0.6434 USDT |
408,880.2908 KAVA |
0.6463 USDT |
0.6181 USDT |
0.6350 USDT |
0.6487 USDT |
| 2024-04-16 |
0.6376 USDT |
472,524.3836 KAVA |
0.6451 USDT |
0.6129 USDT |
0.6281 USDT |
0.6508 USDT |
| 2024-04-15 |
0.6687 USDT |
405,970.0186 KAVA |
0.6757 USDT |
0.6202 USDT |
0.6435 USDT |
0.6437 USDT |
| 2024-04-14 |
0.6465 USDT |
707,600.8034 KAVA |
0.6424 USDT |
0.6021 USDT |
0.6226 USDT |
0.6503 USDT |
| 2024-04-13 |
0.7093 USDT |
652,586.1092 KAVA |
0.7796 USDT |
0.5614 USDT |
0.6146 USDT |
0.6233 USDT |
| 2024-04-12 |
0.8705 USDT |
383,052.8245 KAVA |
0.9290 USDT |
0.7356 USDT |
0.7846 USDT |
0.7811 USDT |
| 2024-04-11 |
0.9297 USDT |
237,576.4763 KAVA |
0.9417 USDT |
0.9040 USDT |
0.9159 USDT |
0.9187 USDT |
| 2024-04-10 |
0.9277 USDT |
285,616.8176 KAVA |
0.9567 USDT |
0.8904 USDT |
0.9074 USDT |
0.9469 USDT |
| 2024-04-09 |
0.9909 USDT |
225,027.0019 KAVA |
0.9960 USDT |
0.9617 USDT |
0.9764 USDT |
0.9742 USDT |
| 2024-04-08 |
0.9771 USDT |
242,367.4941 KAVA |
0.9557 USDT |
0.9451 USDT |
0.9523 USDT |
0.9974 USDT |
| 2024-04-07 |
0.9560 USDT |
197,714.6285 KAVA |
0.9335 USDT |
0.9268 USDT |
0.9376 USDT |
0.9551 USDT |
| 2024-04-06 |
0.9150 USDT |
179,357.6310 KAVA |
0.8993 USDT |
0.8932 USDT |
0.9058 USDT |
0.9237 USDT |
| 2024-04-05 |
0.9007 USDT |
289,437.2769 KAVA |
0.9291 USDT |
0.8722 USDT |
0.8885 USDT |
0.9054 USDT |
| 2024-04-04 |
0.9146 USDT |
301,295.8997 KAVA |
0.9024 USDT |
0.8771 USDT |
0.8907 USDT |
0.9242 USDT |
| 2024-04-03 |
0.9184 USDT |
312,240.4551 KAVA |
0.9192 USDT |
0.8808 USDT |
0.9059 USDT |
0.9047 USDT |
| 2024-04-02 |
0.9628 USDT |
360,221.2500 KAVA |
1.0630 USDT |
0.9142 USDT |
0.9319 USDT |
0.9362 USDT |
| 2024-04-01 |
1.0784 USDT |
332,832.9164 KAVA |
1.0683 USDT |
1.0333 USDT |
1.0523 USDT |
1.0541 USDT |
| 2024-03-31 |
1.0331 USDT |
161,370.7615 KAVA |
1.0201 USDT |
1.0159 USDT |
1.0236 USDT |
1.0458 USDT |
| 2024-03-30 |
1.0396 USDT |
195,697.2596 KAVA |
1.0654 USDT |
1.0204 USDT |
1.0268 USDT |
1.0370 USDT |
| 2024-03-29 |
1.0133 USDT |
187,976.5128 KAVA |
1.0094 USDT |
0.9891 USDT |
1.0028 USDT |
1.0259 USDT |
| 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 |