Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.1777 USDT |
4,988,105.5986 KAVA |
0.1807 USDT |
0.1708 USDT |
0.1737 USDT |
0.1712 USDT |
| 2025-10-14 |
0.1864 USDT |
3,361,802.1885 KAVA |
0.1936 USDT |
0.1769 USDT |
0.1785 USDT |
0.1769 USDT |
| 2025-10-13 |
0.1886 USDT |
6,845,245.1715 KAVA |
0.1931 USDT |
0.1813 USDT |
0.1881 USDT |
0.1945 USDT |
| 2025-10-12 |
0.1826 USDT |
3,772,510.7688 KAVA |
0.1806 USDT |
0.1729 USDT |
0.1775 USDT |
0.1956 USDT |
| 2025-10-11 |
0.1739 USDT |
207,087.2226 KAVA |
0.1538 USDT |
0.1538 USDT |
0.1755 USDT |
0.1770 USDT |
| 2025-10-10 |
0.3357 USDT |
4,694,460.9434 KAVA |
0.3338 USDT |
0.3307 USDT |
0.3352 USDT |
0.3386 USDT |
| 2025-10-09 |
0.3252 USDT |
31,815.6400 KAVA |
0.3255 USDT |
0.3237 USDT |
0.3270 USDT |
0.3242 USDT |
| 2025-10-08 |
0.3238 USDT |
22,574.3100 KAVA |
0.3230 USDT |
0.3230 USDT |
0.3246 USDT |
0.3239 USDT |
| 2025-10-07 |
0.3324 USDT |
13,569.2400 KAVA |
0.3323 USDT |
0.3315 USDT |
0.3334 USDT |
0.3324 USDT |
| 2025-10-06 |
0.3232 USDT |
499,687.0500 KAVA |
0.3216 USDT |
0.3207 USDT |
0.3234 USDT |
0.3250 USDT |
| 2025-10-05 |
0.3351 USDT |
3,005,537.6851 KAVA |
0.3303 USDT |
0.3274 USDT |
0.3306 USDT |
0.3285 USDT |
| 2025-10-04 |
0.3331 USDT |
2,264,065.3996 KAVA |
0.3362 USDT |
0.3275 USDT |
0.3295 USDT |
0.3291 USDT |
| 2025-10-03 |
0.3296 USDT |
527,400.4445 KAVA |
0.3312 USDT |
0.3274 USDT |
0.3304 USDT |
0.3306 USDT |
| 2025-10-02 |
0.3309 USDT |
2,666,574.9679 KAVA |
0.3277 USDT |
0.3249 USDT |
0.3286 USDT |
0.3291 USDT |
| 2025-10-01 |
0.3223 USDT |
2,854,771.3700 KAVA |
0.3177 USDT |
0.3151 USDT |
0.3179 USDT |
0.3244 USDT |
| 2025-09-30 |
0.3205 USDT |
881,767.3900 KAVA |
0.3221 USDT |
0.3178 USDT |
0.3203 USDT |
0.3180 USDT |
| 2025-09-29 |
0.3224 USDT |
898,886.3100 KAVA |
0.3222 USDT |
0.3202 USDT |
0.3218 USDT |
0.3222 USDT |
| 2025-09-28 |
0.3216 USDT |
7,654,643.6067 KAVA |
0.3207 USDT |
0.3163 USDT |
0.3199 USDT |
0.3225 USDT |
| 2025-09-27 |
0.3180 USDT |
2,110,012.9986 KAVA |
0.3144 USDT |
0.3138 USDT |
0.3155 USDT |
0.3203 USDT |
| 2025-09-26 |
0.3179 USDT |
4,656,359.3400 KAVA |
0.3226 USDT |
0.3146 USDT |
0.3164 USDT |
0.3176 USDT |
| 2025-09-25 |
0.3237 USDT |
6,561,844.3112 KAVA |
0.3180 USDT |
0.3167 USDT |
0.3190 USDT |
0.3225 USDT |
| 2025-09-24 |
0.3208 USDT |
1,155,919.1800 KAVA |
0.3204 USDT |
0.3180 USDT |
0.3210 USDT |
0.3208 USDT |
| 2025-09-23 |
0.3213 USDT |
3,217,396.3751 KAVA |
0.3222 USDT |
0.3189 USDT |
0.3200 USDT |
0.3200 USDT |
| 2025-09-22 |
0.3259 USDT |
4,807,341.6462 KAVA |
0.3308 USDT |
0.3181 USDT |
0.3264 USDT |
0.3263 USDT |
| 2025-09-21 |
0.3321 USDT |
3,470,567.9016 KAVA |
0.3350 USDT |
0.3272 USDT |
0.3314 USDT |
0.3310 USDT |
| 2025-09-20 |
0.3364 USDT |
1,356,726.7300 KAVA |
0.3351 USDT |
0.3333 USDT |
0.3357 USDT |
0.3361 USDT |
| 2025-09-19 |
0.3382 USDT |
6,452,945.9136 KAVA |
0.3431 USDT |
0.3279 USDT |
0.3357 USDT |
0.3350 USDT |
| 2025-09-18 |
0.3380 USDT |
5,120,093.0378 KAVA |
0.3386 USDT |
0.3339 USDT |
0.3368 USDT |
0.3417 USDT |
| 2025-09-17 |
0.3358 USDT |
10,757,616.8659 KAVA |
0.3413 USDT |
0.3306 USDT |
0.3331 USDT |
0.3383 USDT |
| 2025-09-16 |
0.3401 USDT |
12,564,404.3804 KAVA |
0.3446 USDT |
0.3348 USDT |
0.3397 USDT |
0.3407 USDT |
| 2025-09-15 |
0.3522 USDT |
10,302,204.3789 KAVA |
0.3605 USDT |
0.3400 USDT |
0.3436 USDT |
0.3436 USDT |
| 2025-09-14 |
0.3618 USDT |
8,256,353.5761 KAVA |
0.3665 USDT |
0.3577 USDT |
0.3592 USDT |
0.3589 USDT |
| 2025-09-13 |
0.3666 USDT |
9,668,695.1947 KAVA |
0.3666 USDT |
0.3620 USDT |
0.3655 USDT |
0.3665 USDT |
| 2025-09-12 |
0.3659 USDT |
6,745,592.9612 KAVA |
0.3679 USDT |
0.3633 USDT |
0.3658 USDT |
0.3664 USDT |
| 2025-09-11 |
0.3729 USDT |
10,400,103.1271 KAVA |
0.3743 USDT |
0.3602 USDT |
0.3710 USDT |
0.3692 USDT |
| 2025-09-10 |
0.3715 USDT |
8,167,699.3448 KAVA |
0.3681 USDT |
0.3674 USDT |
0.3695 USDT |
0.3729 USDT |
| 2025-09-09 |
0.3671 USDT |
1,572,876.0000 KAVA |
0.3669 USDT |
0.3651 USDT |
0.3665 USDT |
0.3688 USDT |
| 2025-09-08 |
0.3678 USDT |
7,270,221.0569 KAVA |
0.3663 USDT |
0.3647 USDT |
0.3663 USDT |
0.3661 USDT |
| 2025-09-07 |
0.3688 USDT |
3,477,984.0300 KAVA |
0.3699 USDT |
0.3655 USDT |
0.3673 USDT |
0.3664 USDT |
| 2025-09-06 |
0.3708 USDT |
4,532,158.9287 KAVA |
0.3697 USDT |
0.3687 USDT |
0.3697 USDT |
0.3699 USDT |
| 2025-09-05 |
0.3710 USDT |
6,469,986.1200 KAVA |
0.3703 USDT |
0.3687 USDT |
0.3708 USDT |
0.3697 USDT |
| 2025-09-04 |
0.3686 USDT |
7,096,296.3200 KAVA |
0.3687 USDT |
0.3659 USDT |
0.3679 USDT |
0.3684 USDT |
| 2025-09-03 |
0.3700 USDT |
2,823,333.1073 KAVA |
0.3707 USDT |
0.3670 USDT |
0.3696 USDT |
0.3687 USDT |
| 2025-09-02 |
0.3715 USDT |
6,467,743.9499 KAVA |
0.3734 USDT |
0.3676 USDT |
0.3714 USDT |
0.3713 USDT |
| 2025-09-01 |
0.3720 USDT |
3,260,354.7128 KAVA |
0.3759 USDT |
0.3668 USDT |
0.3705 USDT |
0.3736 USDT |
| 2025-08-31 |
0.3812 USDT |
4,549,343.2200 KAVA |
0.3783 USDT |
0.3772 USDT |
0.3810 USDT |
0.3788 USDT |
| 2025-08-30 |
0.3767 USDT |
4,857,097.9052 KAVA |
0.3782 USDT |
0.3725 USDT |
0.3755 USDT |
0.3792 USDT |
| 2025-08-29 |
0.3793 USDT |
9,306,659.2993 KAVA |
0.3848 USDT |
0.3718 USDT |
0.3760 USDT |
0.3788 USDT |
| 2025-08-28 |
0.3727 USDT |
6,450,862.9536 KAVA |
0.3670 USDT |
0.3664 USDT |
0.3678 USDT |
0.3771 USDT |
| 2025-08-27 |
0.3680 USDT |
2,397,677.8114 KAVA |
0.3703 USDT |
0.3653 USDT |
0.3680 USDT |
0.3667 USDT |