Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-07 |
6.5836 USDT |
1,532,241.9460 KAVA |
6.2602 USDT |
5.9715 USDT |
6.1339 USDT |
6.4685 USDT |
| 2021-05-06 |
6.4433 USDT |
894,664.9272 KAVA |
6.2005 USDT |
6.0157 USDT |
6.2332 USDT |
6.2411 USDT |
| 2021-05-05 |
6.0971 USDT |
518,327.7056 KAVA |
5.6386 USDT |
5.6022 USDT |
5.9949 USDT |
6.1719 USDT |
| 2021-05-04 |
6.0361 USDT |
1,093,371.0478 KAVA |
6.3335 USDT |
5.5800 USDT |
5.8101 USDT |
5.7464 USDT |
| 2021-05-03 |
6.4813 USDT |
1,644,382.3163 KAVA |
5.6854 USDT |
5.6353 USDT |
5.8190 USDT |
6.3698 USDT |
| 2021-05-02 |
5.5788 USDT |
261,702.1176 KAVA |
5.7817 USDT |
5.4141 USDT |
5.5624 USDT |
5.5623 USDT |
| 2021-05-01 |
5.7805 USDT |
566,651.7034 KAVA |
5.5898 USDT |
5.5366 USDT |
5.7078 USDT |
5.7359 USDT |
| 2021-04-30 |
5.4300 USDT |
644,458.1524 KAVA |
5.1267 USDT |
5.0000 USDT |
5.1267 USDT |
5.5739 USDT |
| 2021-04-29 |
5.1661 USDT |
774,178.7247 KAVA |
5.0784 USDT |
4.8812 USDT |
5.0204 USDT |
5.1048 USDT |
| 2021-04-28 |
5.0382 USDT |
502,088.9671 KAVA |
5.2952 USDT |
4.7753 USDT |
4.9696 USDT |
4.9840 USDT |
| 2021-04-27 |
5.1404 USDT |
394,077.4348 KAVA |
4.8757 USDT |
4.8624 USDT |
5.1080 USDT |
5.1549 USDT |
| 2021-04-26 |
4.6803 USDT |
815,649.2625 KAVA |
4.1671 USDT |
4.1230 USDT |
4.3889 USDT |
4.8611 USDT |
| 2021-04-25 |
4.2240 USDT |
840,940.6154 KAVA |
4.1151 USDT |
3.8735 USDT |
4.1132 USDT |
4.1356 USDT |
| 2021-04-24 |
4.2358 USDT |
596,743.0631 KAVA |
4.5298 USDT |
3.9979 USDT |
4.1637 USDT |
4.1131 USDT |
| 2021-04-23 |
4.2022 USDT |
2,915,399.0388 KAVA |
4.4400 USDT |
3.4721 USDT |
4.2094 USDT |
4.4226 USDT |
| 2021-04-22 |
4.7972 USDT |
1,076,691.3394 KAVA |
4.9521 USDT |
4.3534 USDT |
4.5744 USDT |
4.4926 USDT |
| 2021-04-21 |
5.2820 USDT |
1,169,473.5920 KAVA |
5.1950 USDT |
4.8974 USDT |
5.0228 USDT |
4.9752 USDT |
| 2021-04-20 |
5.0521 USDT |
8,487,247.4283 KAVA |
4.9370 USDT |
4.3270 USDT |
4.4501 USDT |
5.2292 USDT |
| 2021-04-19 |
5.2054 USDT |
918,683.8941 KAVA |
5.4926 USDT |
4.7846 USDT |
5.0502 USDT |
4.9634 USDT |
| 2021-04-18 |
5.2886 USDT |
2,272,802.7683 KAVA |
6.4580 USDT |
4.1000 USDT |
5.1937 USDT |
5.4828 USDT |
| 2021-04-17 |
6.7158 USDT |
614,207.9727 KAVA |
6.5578 USDT |
6.4000 USDT |
6.6029 USDT |
6.5013 USDT |
| 2021-04-16 |
6.5556 USDT |
446,667.5362 KAVA |
6.8733 USDT |
6.2193 USDT |
6.4458 USDT |
6.5802 USDT |
| 2021-04-15 |
6.7913 USDT |
880,678.9937 KAVA |
6.5252 USDT |
6.3418 USDT |
6.4609 USDT |
6.8368 USDT |
| 2021-04-14 |
6.3851 USDT |
672,144.9123 KAVA |
6.4919 USDT |
6.0747 USDT |
6.2502 USDT |
6.4617 USDT |
| 2021-04-13 |
6.5107 USDT |
450,970.6728 KAVA |
6.5918 USDT |
6.2604 USDT |
6.4033 USDT |
6.5403 USDT |
| 2021-04-12 |
6.7326 USDT |
503,375.8757 KAVA |
6.9873 USDT |
6.4835 USDT |
6.5896 USDT |
6.5918 USDT |
| 2021-04-11 |
6.9468 USDT |
573,032.2775 KAVA |
7.0206 USDT |
6.6289 USDT |
6.7274 USDT |
6.9220 USDT |
| 2021-04-10 |
7.1029 USDT |
605,453.5905 KAVA |
7.0098 USDT |
6.7290 USDT |
6.8595 USDT |
6.9537 USDT |
| 2021-04-09 |
7.1619 USDT |
560,760.0893 KAVA |
7.2758 USDT |
6.8739 USDT |
6.9364 USDT |
6.9123 USDT |
| 2021-04-08 |
7.3436 USDT |
1,508,518.3352 KAVA |
6.5215 USDT |
6.4600 USDT |
6.7268 USDT |
7.2004 USDT |
| 2021-04-07 |
6.7488 USDT |
1,347,389.5831 KAVA |
7.3721 USDT |
6.1765 USDT |
6.5209 USDT |
6.7027 USDT |
| 2021-04-06 |
7.5249 USDT |
1,556,318.8554 KAVA |
6.9111 USDT |
6.8134 USDT |
6.9398 USDT |
7.4791 USDT |
| 2021-04-05 |
7.1292 USDT |
1,215,956.7340 KAVA |
6.7759 USDT |
6.4204 USDT |
6.6734 USDT |
6.8878 USDT |
| 2021-04-04 |
6.5206 USDT |
702,032.7362 KAVA |
6.1597 USDT |
6.0621 USDT |
6.2833 USDT |
6.7592 USDT |
| 2021-04-03 |
6.7091 USDT |
5,400,656.7895 KAVA |
6.9283 USDT |
6.0909 USDT |
6.3208 USDT |
6.3083 USDT |
| 2021-04-02 |
6.8895 USDT |
593,923.4819 KAVA |
7.0826 USDT |
6.6263 USDT |
6.7622 USDT |
6.8406 USDT |
| 2021-04-01 |
6.6688 USDT |
1,869,271.1088 KAVA |
5.9295 USDT |
5.3500 USDT |
5.8586 USDT |
7.1955 USDT |
| 2021-03-31 |
6.1416 USDT |
1,274,734.5131 KAVA |
6.5142 USDT |
5.6689 USDT |
5.9298 USDT |
5.9297 USDT |
| 2021-03-30 |
6.1793 USDT |
1,340,546.2721 KAVA |
5.9235 USDT |
5.8893 USDT |
6.0550 USDT |
6.4431 USDT |
| 2021-03-29 |
5.9359 USDT |
1,012,440.6624 KAVA |
5.5762 USDT |
5.4670 USDT |
5.5738 USDT |
5.9404 USDT |
| 2021-03-28 |
5.6626 USDT |
684,857.3741 KAVA |
5.8763 USDT |
5.3000 USDT |
5.5028 USDT |
5.5606 USDT |
| 2021-03-27 |
5.6068 USDT |
1,599,697.8723 KAVA |
5.1485 USDT |
5.0042 USDT |
5.1402 USDT |
5.9070 USDT |
| 2021-03-26 |
5.0190 USDT |
1,443,373.2767 KAVA |
4.6085 USDT |
4.6085 USDT |
4.7900 USDT |
5.1261 USDT |
| 2021-03-25 |
4.5483 USDT |
1,468,918.4831 KAVA |
4.6069 USDT |
4.3054 USDT |
4.4682 USDT |
4.6395 USDT |
| 2021-03-24 |
5.1023 USDT |
1,075,709.3007 KAVA |
5.1493 USDT |
4.3814 USDT |
4.9778 USDT |
4.5735 USDT |
| 2021-03-23 |
5.3120 USDT |
1,068,509.2559 KAVA |
5.2563 USDT |
4.9747 USDT |
5.1506 USDT |
5.2071 USDT |
| 2021-03-22 |
5.6619 USDT |
786,591.1272 KAVA |
5.9578 USDT |
5.2600 USDT |
5.3873 USDT |
5.2729 USDT |
| 2021-03-21 |
5.6907 USDT |
734,055.6714 KAVA |
5.7002 USDT |
5.4100 USDT |
5.5339 USDT |
5.9818 USDT |
| 2021-03-20 |
6.0676 USDT |
618,291.9844 KAVA |
6.1655 USDT |
5.6764 USDT |
5.8243 USDT |
5.6830 USDT |
| 2021-03-19 |
6.0435 USDT |
861,126.6409 KAVA |
5.8461 USDT |
5.6771 USDT |
5.8303 USDT |
6.2351 USDT |