Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
1.5370 USDT |
26,747.0983 KAVA |
1.5770 USDT |
1.5071 USDT |
1.5259 USDT |
1.5325 USDT |
| 2022-09-28 |
1.5461 USDT |
110,079.2025 KAVA |
1.4857 USDT |
1.4675 USDT |
1.4908 USDT |
1.5846 USDT |
| 2022-09-27 |
1.5135 USDT |
16,604.4488 KAVA |
1.5024 USDT |
1.4421 USDT |
1.4502 USDT |
1.4502 USDT |
| 2022-09-26 |
1.4800 USDT |
12,933.3210 KAVA |
1.4913 USDT |
1.4418 USDT |
1.4549 USDT |
1.4825 USDT |
| 2022-09-25 |
1.5231 USDT |
8,616.6126 KAVA |
1.5241 USDT |
1.4835 USDT |
1.5050 USDT |
1.5022 USDT |
| 2022-09-24 |
1.5588 USDT |
12,112.9624 KAVA |
1.5422 USDT |
1.5296 USDT |
1.5494 USDT |
1.5299 USDT |
| 2022-09-23 |
1.5551 USDT |
29,694.7443 KAVA |
1.5586 USDT |
1.4773 USDT |
1.5085 USDT |
1.5496 USDT |
| 2022-09-22 |
1.4955 USDT |
41,430.5434 KAVA |
1.4332 USDT |
1.4272 USDT |
1.4453 USDT |
1.5532 USDT |
| 2022-09-21 |
1.4703 USDT |
33,058.2979 KAVA |
1.4723 USDT |
1.4358 USDT |
1.4497 USDT |
1.4599 USDT |
| 2022-09-20 |
1.5081 USDT |
31,683.0690 KAVA |
1.5062 USDT |
1.4687 USDT |
1.4905 USDT |
1.4784 USDT |
| 2022-09-19 |
1.4397 USDT |
58,604.0131 KAVA |
1.4569 USDT |
1.4050 USDT |
1.4241 USDT |
1.5104 USDT |
| 2022-09-18 |
1.5614 USDT |
25,468.6052 KAVA |
1.6039 USDT |
1.5295 USDT |
1.5389 USDT |
1.5389 USDT |
| 2022-09-17 |
1.5865 USDT |
30,522.2359 KAVA |
1.5742 USDT |
1.5579 USDT |
1.5624 USDT |
1.5986 USDT |
| 2022-09-16 |
1.5476 USDT |
46,993.3725 KAVA |
1.5350 USDT |
1.5105 USDT |
1.5217 USDT |
1.5720 USDT |
| 2022-09-15 |
1.5532 USDT |
50,191.9029 KAVA |
1.5614 USDT |
1.5158 USDT |
1.5323 USDT |
1.5539 USDT |
| 2022-09-14 |
1.5561 USDT |
22,640.2879 KAVA |
1.5307 USDT |
1.5160 USDT |
1.5307 USDT |
1.5677 USDT |
| 2022-09-13 |
1.6411 USDT |
82,333.9464 KAVA |
1.7130 USDT |
1.5288 USDT |
1.5528 USDT |
1.5519 USDT |
| 2022-09-12 |
1.7362 USDT |
30,434.5059 KAVA |
1.7206 USDT |
1.6766 USDT |
1.6995 USDT |
1.7029 USDT |
| 2022-09-11 |
1.7497 USDT |
15,420.9473 KAVA |
1.7575 USDT |
1.6945 USDT |
1.7238 USDT |
1.7461 USDT |
| 2022-09-10 |
1.7438 USDT |
25,089.8704 KAVA |
1.7566 USDT |
1.7068 USDT |
1.7158 USDT |
1.7330 USDT |
| 2022-09-09 |
1.7289 USDT |
55,209.3329 KAVA |
1.6501 USDT |
1.6468 USDT |
1.6707 USDT |
1.7583 USDT |
| 2022-09-08 |
1.6115 USDT |
36,318.2550 KAVA |
1.5867 USDT |
1.5485 USDT |
1.5752 USDT |
1.6483 USDT |
| 2022-09-07 |
1.5623 USDT |
20,514.6213 KAVA |
1.5180 USDT |
1.5069 USDT |
1.5213 USDT |
1.5898 USDT |
| 2022-09-06 |
1.6749 USDT |
23,864.1959 KAVA |
1.6708 USDT |
1.6032 USDT |
1.6452 USDT |
1.6032 USDT |
| 2022-09-05 |
1.6739 USDT |
8,829.4113 KAVA |
1.7005 USDT |
1.6478 USDT |
1.6579 USDT |
1.6743 USDT |
| 2022-09-04 |
1.6782 USDT |
4,679.1190 KAVA |
1.6751 USDT |
1.6598 USDT |
1.6676 USDT |
1.6834 USDT |
| 2022-09-03 |
1.6851 USDT |
13,957.1864 KAVA |
1.7187 USDT |
1.6589 USDT |
1.6697 USDT |
1.6715 USDT |
| 2022-09-02 |
1.7499 USDT |
42,594.3161 KAVA |
1.7368 USDT |
1.7051 USDT |
1.7223 USDT |
1.7165 USDT |
| 2022-09-01 |
1.7194 USDT |
21,917.4832 KAVA |
1.7806 USDT |
1.6689 USDT |
1.6923 USDT |
1.7269 USDT |
| 2022-08-31 |
1.7991 USDT |
64,035.5161 KAVA |
1.6887 USDT |
1.6887 USDT |
1.7103 USDT |
1.8217 USDT |
| 2022-08-30 |
1.6994 USDT |
10,897.2887 KAVA |
1.7169 USDT |
1.6476 USDT |
1.6585 USDT |
1.6941 USDT |
| 2022-08-29 |
1.6877 USDT |
10,058.0524 KAVA |
1.6168 USDT |
1.6043 USDT |
1.6184 USDT |
1.7026 USDT |
| 2022-08-28 |
1.6645 USDT |
10,539.5973 KAVA |
1.6475 USDT |
1.6381 USDT |
1.6384 USDT |
1.6516 USDT |
| 2022-08-27 |
1.6506 USDT |
15,093.2811 KAVA |
1.6514 USDT |
1.6157 USDT |
1.6383 USDT |
1.6375 USDT |
| 2022-08-26 |
1.7849 USDT |
39,344.0681 KAVA |
1.8397 USDT |
1.6810 USDT |
1.6978 USDT |
1.6964 USDT |
| 2022-08-25 |
1.8571 USDT |
16,746.5586 KAVA |
1.8103 USDT |
1.8103 USDT |
1.8254 USDT |
1.8440 USDT |
| 2022-08-24 |
1.8246 USDT |
16,340.3194 KAVA |
1.7898 USDT |
1.7416 USDT |
1.7588 USDT |
1.8448 USDT |
| 2022-08-23 |
1.7783 USDT |
44,704.0959 KAVA |
1.7867 USDT |
1.7211 USDT |
1.7575 USDT |
1.7756 USDT |
| 2022-08-22 |
1.7800 USDT |
18,496.1054 KAVA |
1.8404 USDT |
1.7306 USDT |
1.7512 USDT |
1.7499 USDT |
| 2022-08-21 |
1.8206 USDT |
9,708.8199 KAVA |
1.8114 USDT |
1.7890 USDT |
1.8109 USDT |
1.8506 USDT |
| 2022-08-20 |
1.8454 USDT |
81,305.9433 KAVA |
1.8345 USDT |
1.7667 USDT |
1.7927 USDT |
1.8219 USDT |
| 2022-08-19 |
1.9022 USDT |
40,592.5383 KAVA |
1.9751 USDT |
1.8158 USDT |
1.8254 USDT |
1.8166 USDT |
| 2022-08-18 |
2.0855 USDT |
40,223.8393 KAVA |
2.0351 USDT |
2.0141 USDT |
2.0478 USDT |
2.0663 USDT |
| 2022-08-17 |
2.1060 USDT |
28,711.2834 KAVA |
2.1571 USDT |
2.0116 USDT |
2.0396 USDT |
2.0359 USDT |
| 2022-08-16 |
2.1826 USDT |
24,393.5034 KAVA |
2.2467 USDT |
2.1045 USDT |
2.1346 USDT |
2.1269 USDT |
| 2022-08-15 |
2.2549 USDT |
44,347.3862 KAVA |
2.2326 USDT |
2.2049 USDT |
2.2299 USDT |
2.2500 USDT |
| 2022-08-14 |
2.2377 USDT |
25,679.9377 KAVA |
2.2622 USDT |
2.1700 USDT |
2.2171 USDT |
2.2265 USDT |
| 2022-08-13 |
2.2994 USDT |
31,298.4836 KAVA |
2.2844 USDT |
2.2563 USDT |
2.2727 USDT |
2.2727 USDT |
| 2022-08-12 |
2.2410 USDT |
50,352.0860 KAVA |
2.2692 USDT |
2.2039 USDT |
2.2314 USDT |
2.2605 USDT |
| 2022-08-11 |
2.3124 USDT |
48,857.4208 KAVA |
2.3050 USDT |
2.2657 USDT |
2.2869 USDT |
2.3036 USDT |