Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-26 |
3.3541 USDT |
510,217.4997 KAVA |
3.2483 USDT |
3.1624 USDT |
3.2418 USDT |
3.4097 USDT |
| 2021-06-25 |
3.5538 USDT |
1,618,599.6902 KAVA |
3.5586 USDT |
3.1668 USDT |
3.2681 USDT |
3.2508 USDT |
| 2021-06-24 |
3.5651 USDT |
2,771,104.9845 KAVA |
3.3938 USDT |
3.2323 USDT |
3.2767 USDT |
3.5597 USDT |
| 2021-06-23 |
3.3902 USDT |
6,090,754.6500 KAVA |
3.2185 USDT |
3.0735 USDT |
3.3035 USDT |
3.3552 USDT |
| 2021-06-22 |
3.0064 USDT |
2,909,490.1812 KAVA |
3.0870 USDT |
2.5684 USDT |
2.7465 USDT |
3.1487 USDT |
| 2021-06-21 |
3.7144 USDT |
1,881,768.4561 KAVA |
4.0607 USDT |
3.0714 USDT |
3.1901 USDT |
3.0878 USDT |
| 2021-06-20 |
3.8303 USDT |
349,550.8372 KAVA |
3.8365 USDT |
3.5889 USDT |
3.6519 USDT |
4.0419 USDT |
| 2021-06-19 |
3.8826 USDT |
246,192.1933 KAVA |
3.7589 USDT |
3.6411 USDT |
3.7137 USDT |
3.8445 USDT |
| 2021-06-18 |
3.9166 USDT |
306,302.8362 KAVA |
4.1714 USDT |
3.6146 USDT |
3.7064 USDT |
3.7421 USDT |
| 2021-06-17 |
4.1143 USDT |
466,938.7196 KAVA |
4.1503 USDT |
3.9296 USDT |
4.0063 USDT |
4.1226 USDT |
| 2021-06-16 |
4.2474 USDT |
1,684,953.7284 KAVA |
4.0555 USDT |
3.8872 USDT |
3.9495 USDT |
4.2491 USDT |
| 2021-06-15 |
3.9673 USDT |
3,231,073.2461 KAVA |
4.0001 USDT |
3.8300 USDT |
3.9341 USDT |
3.9642 USDT |
| 2021-06-14 |
3.8855 USDT |
15,467,616.3894 KAVA |
3.8613 USDT |
3.7674 USDT |
3.8142 USDT |
4.0211 USDT |
| 2021-06-13 |
3.7070 USDT |
8,291,606.4418 KAVA |
3.6383 USDT |
3.4699 USDT |
3.5422 USDT |
3.8556 USDT |
| 2021-06-12 |
3.5329 USDT |
1,237,078.3455 KAVA |
3.5684 USDT |
3.2921 USDT |
3.3897 USDT |
3.6223 USDT |
| 2021-06-11 |
3.7318 USDT |
744,149.0504 KAVA |
3.8730 USDT |
3.5063 USDT |
3.5589 USDT |
3.5131 USDT |
| 2021-06-10 |
4.0470 USDT |
997,575.5759 KAVA |
4.1399 USDT |
3.7896 USDT |
3.8938 USDT |
3.8844 USDT |
| 2021-06-09 |
4.0105 USDT |
1,373,122.9465 KAVA |
4.0992 USDT |
3.7836 USDT |
3.9015 USDT |
4.0881 USDT |
| 2021-06-08 |
3.9843 USDT |
1,728,988.9083 KAVA |
4.1441 USDT |
3.7080 USDT |
3.8747 USDT |
4.0992 USDT |
| 2021-06-07 |
4.5310 USDT |
1,009,915.9631 KAVA |
4.6947 USDT |
4.0826 USDT |
4.2531 USDT |
4.1571 USDT |
| 2021-06-06 |
4.7080 USDT |
954,246.1116 KAVA |
4.7512 USDT |
4.5291 USDT |
4.6081 USDT |
4.6267 USDT |
| 2021-06-05 |
5.0127 USDT |
2,389,797.6459 KAVA |
4.6461 USDT |
4.5828 USDT |
4.7769 USDT |
4.6191 USDT |
| 2021-06-04 |
4.6627 USDT |
1,912,707.6131 KAVA |
5.0618 USDT |
4.3390 USDT |
4.5937 USDT |
4.6129 USDT |
| 2021-06-03 |
5.1941 USDT |
4,172,380.0256 KAVA |
4.7720 USDT |
4.4845 USDT |
4.5841 USDT |
5.0721 USDT |
| 2021-06-02 |
4.1727 USDT |
16,189,338.3792 KAVA |
3.5474 USDT |
3.5177 USDT |
3.6068 USDT |
4.7641 USDT |
| 2021-06-01 |
3.4842 USDT |
8,745,400.0411 KAVA |
3.5955 USDT |
3.4259 USDT |
3.4821 USDT |
3.4917 USDT |
| 2021-05-31 |
3.3387 USDT |
470,642.4898 KAVA |
3.2630 USDT |
3.0789 USDT |
3.1404 USDT |
3.5109 USDT |
| 2021-05-30 |
3.3070 USDT |
1,592,965.1503 KAVA |
3.1434 USDT |
2.9519 USDT |
3.0463 USDT |
3.2950 USDT |
| 2021-05-29 |
3.1757 USDT |
9,091,857.4414 KAVA |
3.3022 USDT |
3.0200 USDT |
3.1311 USDT |
3.1308 USDT |
| 2021-05-28 |
3.4869 USDT |
4,148,031.0038 KAVA |
4.0325 USDT |
3.2291 USDT |
3.3346 USDT |
3.2525 USDT |
| 2021-05-27 |
3.6544 USDT |
1,324,049.4974 KAVA |
3.7921 USDT |
3.3801 USDT |
3.4876 USDT |
4.0176 USDT |
| 2021-05-26 |
3.5692 USDT |
1,197,343.3357 KAVA |
3.4397 USDT |
3.3109 USDT |
3.4276 USDT |
3.7714 USDT |
| 2021-05-25 |
3.1399 USDT |
11,795,948.8489 KAVA |
3.2052 USDT |
2.8824 USDT |
2.9790 USDT |
3.3609 USDT |
| 2021-05-24 |
2.9719 USDT |
2,074,941.9772 KAVA |
2.7421 USDT |
2.6251 USDT |
2.7355 USDT |
3.1956 USDT |
| 2021-05-23 |
2.8964 USDT |
15,507,118.6405 KAVA |
3.1664 USDT |
2.3071 USDT |
2.5653 USDT |
2.7143 USDT |
| 2021-05-22 |
3.2478 USDT |
16,952,846.8817 KAVA |
3.4743 USDT |
3.0869 USDT |
3.1825 USDT |
3.1614 USDT |
| 2021-05-21 |
3.6413 USDT |
17,683,684.1616 KAVA |
3.9793 USDT |
3.0754 USDT |
3.3741 USDT |
3.4255 USDT |
| 2021-05-20 |
3.3848 USDT |
14,159,926.5588 KAVA |
3.1455 USDT |
2.5963 USDT |
3.2848 USDT |
3.8813 USDT |
| 2021-05-19 |
3.4520 USDT |
6,469,817.2702 KAVA |
5.0386 USDT |
2.1170 USDT |
3.3203 USDT |
3.1650 USDT |
| 2021-05-18 |
4.7907 USDT |
452,734.6117 KAVA |
4.6345 USDT |
4.5757 USDT |
4.7273 USDT |
4.8824 USDT |
| 2021-05-17 |
4.7398 USDT |
649,779.9882 KAVA |
5.0632 USDT |
4.4585 USDT |
4.6234 USDT |
4.6372 USDT |
| 2021-05-16 |
5.1668 USDT |
357,491.5332 KAVA |
5.1409 USDT |
4.7069 USDT |
4.9246 USDT |
4.9838 USDT |
| 2021-05-15 |
5.5644 USDT |
403,506.9961 KAVA |
5.6178 USDT |
5.0788 USDT |
5.2394 USDT |
5.2507 USDT |
| 2021-05-14 |
5.5280 USDT |
328,977.0571 KAVA |
5.3392 USDT |
5.2704 USDT |
5.4238 USDT |
5.5366 USDT |
| 2021-05-13 |
5.2621 USDT |
938,233.9715 KAVA |
5.1046 USDT |
4.7979 USDT |
5.1629 USDT |
5.2753 USDT |
| 2021-05-12 |
6.0873 USDT |
552,653.2628 KAVA |
6.0691 USDT |
5.5194 USDT |
5.8112 USDT |
5.5335 USDT |
| 2021-05-11 |
5.9045 USDT |
662,565.6809 KAVA |
5.7053 USDT |
5.4728 USDT |
5.6151 USDT |
6.0620 USDT |
| 2021-05-10 |
6.2811 USDT |
1,255,911.3311 KAVA |
6.1456 USDT |
5.2518 USDT |
5.8579 USDT |
5.7666 USDT |
| 2021-05-09 |
6.1265 USDT |
313,843.2291 KAVA |
6.2890 USDT |
5.9345 USDT |
6.0888 USDT |
6.1769 USDT |
| 2021-05-08 |
6.4463 USDT |
405,337.5708 KAVA |
6.5022 USDT |
6.2060 USDT |
6.3185 USDT |
6.2914 USDT |