Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.6273 USDT |
1,721,316.2143 KAVA |
0.6209 USDT |
0.6085 USDT |
0.6169 USDT |
0.6367 USDT |
| 2023-01-03 |
0.6061 USDT |
1,842,729.1681 KAVA |
0.5465 USDT |
0.5456 USDT |
0.5546 USDT |
0.6129 USDT |
| 2023-01-02 |
0.5379 USDT |
2,027,411.1547 KAVA |
0.5372 USDT |
0.5163 USDT |
0.5234 USDT |
0.5508 USDT |
| 2023-01-01 |
0.5435 USDT |
2,147,480.2105 KAVA |
0.5737 USDT |
0.5302 USDT |
0.5325 USDT |
0.5321 USDT |
| 2022-12-31 |
0.5795 USDT |
1,368,276.8662 KAVA |
0.5973 USDT |
0.5677 USDT |
0.5726 USDT |
0.5700 USDT |
| 2022-12-30 |
0.5974 USDT |
873,483.4190 KAVA |
0.6254 USDT |
0.5887 USDT |
0.5959 USDT |
0.5965 USDT |
| 2022-12-29 |
0.6460 USDT |
58,968.3831 KAVA |
0.6612 USDT |
0.6114 USDT |
0.6119 USDT |
0.6119 USDT |
| 2022-12-28 |
0.6658 USDT |
69,494.2549 KAVA |
0.6997 USDT |
0.6558 USDT |
0.6611 USDT |
0.6682 USDT |
| 2022-12-27 |
0.6973 USDT |
9,428.0319 KAVA |
0.6974 USDT |
0.6849 USDT |
0.6921 USDT |
0.6850 USDT |
| 2022-12-26 |
0.6922 USDT |
15,044.2957 KAVA |
0.6897 USDT |
0.6850 USDT |
0.6871 USDT |
0.6921 USDT |
| 2022-12-25 |
0.6978 USDT |
35,568.4573 KAVA |
0.7074 USDT |
0.6891 USDT |
0.6913 USDT |
0.6969 USDT |
| 2022-12-24 |
0.7207 USDT |
18,894.1840 KAVA |
0.7309 USDT |
0.7060 USDT |
0.7069 USDT |
0.7066 USDT |
| 2022-12-23 |
0.7242 USDT |
33,286.7475 KAVA |
0.7140 USDT |
0.7119 USDT |
0.7141 USDT |
0.7313 USDT |
| 2022-12-22 |
0.7101 USDT |
38,984.9593 KAVA |
0.7161 USDT |
0.6841 USDT |
0.6842 USDT |
0.6842 USDT |
| 2022-12-21 |
0.7079 USDT |
35,337.6739 KAVA |
0.7218 USDT |
0.6926 USDT |
0.6944 USDT |
0.7204 USDT |
| 2022-12-20 |
0.7138 USDT |
32,306.3592 KAVA |
0.6788 USDT |
0.6788 USDT |
0.6800 USDT |
0.7191 USDT |
| 2022-12-19 |
0.7004 USDT |
65,217.8207 KAVA |
0.7021 USDT |
0.6506 USDT |
0.6895 USDT |
0.6895 USDT |
| 2022-12-18 |
0.7098 USDT |
24,153.8962 KAVA |
0.7201 USDT |
0.6918 USDT |
0.6943 USDT |
0.7000 USDT |
| 2022-12-17 |
0.7158 USDT |
13,407.5373 KAVA |
0.7238 USDT |
0.7036 USDT |
0.7060 USDT |
0.7049 USDT |
| 2022-12-16 |
0.8260 USDT |
51,859.8831 KAVA |
0.8638 USDT |
0.7214 USDT |
0.7345 USDT |
0.7253 USDT |
| 2022-12-15 |
0.8651 USDT |
26,223.2202 KAVA |
0.8704 USDT |
0.8458 USDT |
0.8551 USDT |
0.8634 USDT |
| 2022-12-14 |
0.8710 USDT |
13,418.9844 KAVA |
0.8569 USDT |
0.8511 USDT |
0.8533 USDT |
0.8627 USDT |
| 2022-12-13 |
0.8451 USDT |
35,536.8614 KAVA |
0.8636 USDT |
0.8231 USDT |
0.8305 USDT |
0.8494 USDT |
| 2022-12-12 |
0.8632 USDT |
94,749.1005 KAVA |
0.8749 USDT |
0.8386 USDT |
0.8438 USDT |
0.8599 USDT |
| 2022-12-11 |
0.8901 USDT |
22,202.0135 KAVA |
0.8834 USDT |
0.8765 USDT |
0.8765 USDT |
0.8843 USDT |
| 2022-12-10 |
0.8884 USDT |
29,500.9955 KAVA |
0.8768 USDT |
0.8653 USDT |
0.8667 USDT |
0.8990 USDT |
| 2022-12-09 |
0.8782 USDT |
63,802.3215 KAVA |
0.8742 USDT |
0.8549 USDT |
0.8617 USDT |
0.8782 USDT |
| 2022-12-08 |
0.8517 USDT |
65,449.1150 KAVA |
0.8334 USDT |
0.8300 USDT |
0.8382 USDT |
0.8605 USDT |
| 2022-12-07 |
0.8584 USDT |
60,744.0125 KAVA |
0.9878 USDT |
0.8150 USDT |
0.8239 USDT |
0.8239 USDT |
| 2022-12-06 |
1.0164 USDT |
6,576.6994 KAVA |
1.0363 USDT |
0.9752 USDT |
0.9907 USDT |
0.9819 USDT |
| 2022-12-05 |
1.0598 USDT |
15,160.7505 KAVA |
1.0464 USDT |
1.0116 USDT |
1.0464 USDT |
1.0723 USDT |
| 2022-12-04 |
1.0450 USDT |
2,732.7485 KAVA |
1.0350 USDT |
1.0182 USDT |
1.0350 USDT |
1.0305 USDT |
| 2022-12-03 |
1.0557 USDT |
5,760.3791 KAVA |
1.0668 USDT |
1.0388 USDT |
1.0422 USDT |
1.0413 USDT |
| 2022-12-02 |
1.0515 USDT |
18,392.3159 KAVA |
1.0364 USDT |
1.0014 USDT |
1.0074 USDT |
1.0549 USDT |
| 2022-12-01 |
1.0234 USDT |
12,942.8452 KAVA |
1.0073 USDT |
0.9806 USDT |
0.9975 USDT |
1.0236 USDT |
| 2022-11-30 |
1.2621 USDT |
51,066.2987 KAVA |
0.9096 USDT |
0.9096 USDT |
0.9446 USDT |
1.0168 USDT |
| 2022-11-29 |
0.8933 USDT |
15,529.9480 KAVA |
0.8822 USDT |
0.8724 USDT |
0.8817 USDT |
0.8965 USDT |
| 2022-11-28 |
0.8665 USDT |
13,670.3398 KAVA |
0.8926 USDT |
0.8399 USDT |
0.8586 USDT |
0.8656 USDT |
| 2022-11-27 |
0.9212 USDT |
10,498.0547 KAVA |
0.9202 USDT |
0.9024 USDT |
0.9090 USDT |
0.9247 USDT |
| 2022-11-26 |
0.9311 USDT |
1,977.6467 KAVA |
0.9233 USDT |
0.9188 USDT |
0.9243 USDT |
0.9264 USDT |
| 2022-11-25 |
0.9191 USDT |
4,536.8839 KAVA |
0.9563 USDT |
0.8573 USDT |
0.9168 USDT |
0.9287 USDT |
| 2022-11-24 |
0.9385 USDT |
17,062.5254 KAVA |
0.9416 USDT |
0.9063 USDT |
0.9268 USDT |
0.9490 USDT |
| 2022-11-23 |
0.9346 USDT |
14,707.1970 KAVA |
0.9141 USDT |
0.9034 USDT |
0.9145 USDT |
0.9582 USDT |
| 2022-11-22 |
0.8685 USDT |
7,709.2890 KAVA |
0.8692 USDT |
0.8424 USDT |
0.8435 USDT |
0.8789 USDT |
| 2022-11-21 |
0.8579 USDT |
22,366.4789 KAVA |
0.8487 USDT |
0.8200 USDT |
0.8300 USDT |
0.8786 USDT |
| 2022-11-20 |
0.8690 USDT |
3,922.5422 KAVA |
0.8808 USDT |
0.8470 USDT |
0.8589 USDT |
0.8673 USDT |
| 2022-11-19 |
0.8903 USDT |
2,399.5839 KAVA |
0.9028 USDT |
0.8755 USDT |
0.8797 USDT |
0.8808 USDT |
| 2022-11-18 |
0.9369 USDT |
9,123.0693 KAVA |
0.9512 USDT |
0.9089 USDT |
0.9100 USDT |
0.9100 USDT |
| 2022-11-17 |
0.9107 USDT |
21,625.2850 KAVA |
0.9162 USDT |
0.8731 USDT |
0.8871 USDT |
0.9496 USDT |
| 2022-11-16 |
0.9168 USDT |
16,392.6943 KAVA |
0.9508 USDT |
0.8880 USDT |
0.9042 USDT |
0.9010 USDT |