Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0870 USDT |
39,766.1147 KAVA |
0.0879 USDT |
0.0840 USDT |
0.0840 USDT |
0.0854 USDT |
| 2026-01-07 |
0.0874 USDT |
57,702.0158 KAVA |
0.0895 USDT |
0.0854 USDT |
0.0864 USDT |
0.0855 USDT |
| 2026-01-06 |
0.0888 USDT |
41,843.7606 KAVA |
0.0865 USDT |
0.0861 USDT |
0.0867 USDT |
0.0905 USDT |
| 2026-01-05 |
0.0842 USDT |
33,005.9964 KAVA |
0.0850 USDT |
0.0832 USDT |
0.0835 USDT |
0.0841 USDT |
| 2026-01-04 |
0.0837 USDT |
12,093.9861 KAVA |
0.0837 USDT |
0.0830 USDT |
0.0832 USDT |
0.0841 USDT |
| 2026-01-03 |
0.0814 USDT |
19,328.3200 KAVA |
0.0812 USDT |
0.0802 USDT |
0.0807 USDT |
0.0817 USDT |
| 2026-01-02 |
0.0792 USDT |
84,268.3185 KAVA |
0.0786 USDT |
0.0782 USDT |
0.0784 USDT |
0.0808 USDT |
| 2026-01-01 |
0.0771 USDT |
216,720.6403 KAVA |
0.0747 USDT |
0.0747 USDT |
0.0747 USDT |
0.0775 USDT |
| 2025-12-31 |
0.0773 USDT |
39,160.1810 KAVA |
0.0787 USDT |
0.0766 USDT |
0.0767 USDT |
0.0773 USDT |
| 2025-12-30 |
0.0752 USDT |
4,911.7200 KAVA |
0.0758 USDT |
0.0744 USDT |
0.0749 USDT |
0.0753 USDT |
| 2025-12-29 |
0.0782 USDT |
66,514.5600 KAVA |
0.0791 USDT |
0.0767 USDT |
0.0780 USDT |
0.0788 USDT |
| 2025-12-28 |
0.0793 USDT |
85,142.3218 KAVA |
0.0802 USDT |
0.0776 USDT |
0.0780 USDT |
0.0782 USDT |
| 2025-12-27 |
0.0780 USDT |
3,300.0000 KAVA |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
0.0780 USDT |
| 2025-12-26 |
0.0751 USDT |
326.7600 KAVA |
0.0756 USDT |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
| 2025-12-25 |
0.0771 USDT |
17,126.5533 KAVA |
0.0775 USDT |
0.0761 USDT |
0.0764 USDT |
0.0776 USDT |
| 2025-12-24 |
0.0744 USDT |
8,810.6300 KAVA |
0.0753 USDT |
0.0739 USDT |
0.0743 USDT |
0.0745 USDT |
| 2025-12-23 |
0.0761 USDT |
2,584.3600 KAVA |
0.0771 USDT |
0.0753 USDT |
0.0755 USDT |
0.0755 USDT |
| 2025-12-22 |
0.0791 USDT |
5,306.3881 KAVA |
0.0785 USDT |
0.0771 USDT |
0.0771 USDT |
0.0771 USDT |
| 2025-12-21 |
0.0788 USDT |
12,990.0300 KAVA |
0.0794 USDT |
0.0768 USDT |
0.0768 USDT |
0.0768 USDT |
| 2025-12-20 |
0.0798 USDT |
18,741.0427 KAVA |
0.0788 USDT |
0.0788 USDT |
0.0788 USDT |
0.0796 USDT |
| 2025-12-19 |
0.0780 USDT |
36,122.8700 KAVA |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
0.0791 USDT |
| 2025-12-18 |
0.0767 USDT |
14,988.3738 KAVA |
0.0786 USDT |
0.0758 USDT |
0.0759 USDT |
0.0772 USDT |
| 2025-12-17 |
0.0844 USDT |
14,324.9000 KAVA |
0.0876 USDT |
0.0834 USDT |
0.0837 USDT |
0.0834 USDT |
| 2025-12-16 |
0.0862 USDT |
12,934.2800 KAVA |
0.0851 USDT |
0.0850 USDT |
0.0862 USDT |
0.0885 USDT |
| 2025-12-15 |
0.0872 USDT |
10,062.1800 KAVA |
0.0886 USDT |
0.0837 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-12-14 |
0.0919 USDT |
6,314.4800 KAVA |
0.0950 USDT |
0.0888 USDT |
0.0890 USDT |
0.0888 USDT |
| 2025-12-13 |
0.0954 USDT |
3,816.4400 KAVA |
0.0966 USDT |
0.0947 USDT |
0.0948 USDT |
0.0948 USDT |
| 2025-12-12 |
0.0998 USDT |
11,661.7877 KAVA |
0.1029 USDT |
0.0968 USDT |
0.0988 USDT |
0.0987 USDT |
| 2025-12-11 |
0.1028 USDT |
7,587.7500 KAVA |
0.1025 USDT |
0.1020 USDT |
0.1020 USDT |
0.1024 USDT |
| 2025-12-10 |
0.1123 USDT |
1,134,717.3888 KAVA |
0.1109 USDT |
0.1083 USDT |
0.1093 USDT |
0.1100 USDT |
| 2025-12-09 |
0.1120 USDT |
550,815.0100 KAVA |
0.1034 USDT |
0.1034 USDT |
0.1034 USDT |
0.1105 USDT |
| 2025-12-08 |
0.1048 USDT |
18,688.4500 KAVA |
0.1041 USDT |
0.1024 USDT |
0.1024 USDT |
0.1024 USDT |
| 2025-12-07 |
0.1108 USDT |
212,398.8000 KAVA |
0.1118 USDT |
0.1060 USDT |
0.1110 USDT |
0.1060 USDT |
| 2025-12-06 |
0.1126 USDT |
267,141.0300 KAVA |
0.1126 USDT |
0.1111 USDT |
0.1117 USDT |
0.1123 USDT |
| 2025-12-05 |
0.1158 USDT |
1,051,350.8882 KAVA |
0.1169 USDT |
0.1108 USDT |
0.1143 USDT |
0.1133 USDT |
| 2025-12-04 |
0.1198 USDT |
1,504,515.9056 KAVA |
0.1212 USDT |
0.1146 USDT |
0.1186 USDT |
0.1173 USDT |
| 2025-12-03 |
0.1207 USDT |
2,940,878.7690 KAVA |
0.1211 USDT |
0.1175 USDT |
0.1212 USDT |
0.1210 USDT |
| 2025-12-02 |
0.1202 USDT |
2,172,364.6241 KAVA |
0.1157 USDT |
0.1144 USDT |
0.1171 USDT |
0.1212 USDT |
| 2025-12-01 |
0.1180 USDT |
1,904,272.3404 KAVA |
0.1245 USDT |
0.1142 USDT |
0.1179 USDT |
0.1146 USDT |
| 2025-11-30 |
0.1269 USDT |
817,135.2400 KAVA |
0.1281 USDT |
0.1246 USDT |
0.1275 USDT |
0.1274 USDT |
| 2025-11-29 |
0.1270 USDT |
2,533,772.1433 KAVA |
0.1255 USDT |
0.1242 USDT |
0.1263 USDT |
0.1282 USDT |
| 2025-11-28 |
0.1280 USDT |
3,878,634.8500 KAVA |
0.1276 USDT |
0.1233 USDT |
0.1269 USDT |
0.1255 USDT |
| 2025-11-27 |
0.1268 USDT |
3,161,897.4858 KAVA |
0.1230 USDT |
0.1222 USDT |
0.1251 USDT |
0.1276 USDT |
| 2025-11-26 |
0.1228 USDT |
3,645,400.3900 KAVA |
0.1223 USDT |
0.1200 USDT |
0.1230 USDT |
0.1247 USDT |
| 2025-11-25 |
0.1206 USDT |
3,412,295.0827 KAVA |
0.1192 USDT |
0.1183 USDT |
0.1205 USDT |
0.1221 USDT |
| 2025-11-24 |
0.1155 USDT |
590,106.9504 KAVA |
0.1149 USDT |
0.1133 USDT |
0.1158 USDT |
0.1151 USDT |
| 2025-11-23 |
0.1155 USDT |
434,344.8572 KAVA |
0.1136 USDT |
0.1133 USDT |
0.1139 USDT |
0.1165 USDT |
| 2025-11-22 |
0.1151 USDT |
507,887.5800 KAVA |
0.1167 USDT |
0.1126 USDT |
0.1145 USDT |
0.1157 USDT |
| 2025-11-21 |
0.1201 USDT |
1,502,373.7044 KAVA |
0.1221 USDT |
0.1116 USDT |
0.1180 USDT |
0.1145 USDT |
| 2025-11-20 |
0.1269 USDT |
3,592,263.0300 KAVA |
0.1256 USDT |
0.1204 USDT |
0.1245 USDT |
0.1212 USDT |