Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
1.5166 USDT |
106,624.5094 KAVA |
1.6501 USDT |
1.3970 USDT |
1.4493 USDT |
1.4484 USDT |
| 2022-06-17 |
1.6452 USDT |
56,187.8830 KAVA |
1.6032 USDT |
1.5841 USDT |
1.6277 USDT |
1.6265 USDT |
| 2022-06-16 |
1.6906 USDT |
34,349.1642 KAVA |
1.8335 USDT |
1.5863 USDT |
1.6135 USDT |
1.6242 USDT |
| 2022-06-15 |
1.6372 USDT |
79,571.9931 KAVA |
1.6915 USDT |
1.4886 USDT |
1.5065 USDT |
1.7581 USDT |
| 2022-06-14 |
1.6841 USDT |
53,810.2379 KAVA |
1.7431 USDT |
1.5627 USDT |
1.6249 USDT |
1.6655 USDT |
| 2022-06-13 |
1.6783 USDT |
93,231.6639 KAVA |
1.8931 USDT |
1.5614 USDT |
1.6277 USDT |
1.7438 USDT |
| 2022-06-12 |
1.9868 USDT |
27,087.7895 KAVA |
2.1374 USDT |
1.9124 USDT |
1.9450 USDT |
1.9450 USDT |
| 2022-06-11 |
2.2569 USDT |
34,696.0418 KAVA |
2.3548 USDT |
2.0850 USDT |
2.1304 USDT |
2.1304 USDT |
| 2022-06-10 |
2.4648 USDT |
77,325.9044 KAVA |
2.5339 USDT |
2.3361 USDT |
2.3608 USDT |
2.4003 USDT |
| 2022-06-09 |
2.6282 USDT |
44,058.3450 KAVA |
2.5874 USDT |
2.5175 USDT |
2.5385 USDT |
2.5396 USDT |
| 2022-06-08 |
2.6299 USDT |
35,683.0817 KAVA |
2.6260 USDT |
2.5576 USDT |
2.5917 USDT |
2.5982 USDT |
| 2022-06-07 |
2.5756 USDT |
194,994.3282 KAVA |
2.6247 USDT |
2.4211 USDT |
2.4477 USDT |
2.6285 USDT |
| 2022-06-06 |
2.6784 USDT |
53,601.5383 KAVA |
2.5544 USDT |
2.5536 USDT |
2.6057 USDT |
2.6251 USDT |
| 2022-06-05 |
2.5660 USDT |
46,575.6625 KAVA |
2.5380 USDT |
2.4695 USDT |
2.4968 USDT |
2.5825 USDT |
| 2022-06-04 |
2.4969 USDT |
34,857.6751 KAVA |
2.4752 USDT |
2.3923 USDT |
2.4294 USDT |
2.5263 USDT |
| 2022-06-03 |
2.5084 USDT |
20,089.6189 KAVA |
2.6210 USDT |
2.4353 USDT |
2.4583 USDT |
2.4583 USDT |
| 2022-06-02 |
2.6447 USDT |
48,883.8762 KAVA |
2.6112 USDT |
2.5599 USDT |
2.6152 USDT |
2.6293 USDT |
| 2022-06-01 |
2.7476 USDT |
135,310.8139 KAVA |
2.9069 USDT |
2.5564 USDT |
2.6144 USDT |
2.6017 USDT |
| 2022-05-31 |
2.9551 USDT |
276,153.0063 KAVA |
2.6949 USDT |
2.6370 USDT |
2.7093 USDT |
2.9610 USDT |
| 2022-05-30 |
2.5563 USDT |
100,066.1871 KAVA |
2.3735 USDT |
2.3362 USDT |
2.3735 USDT |
2.7207 USDT |
| 2022-05-29 |
2.3549 USDT |
28,709.7202 KAVA |
2.3723 USDT |
2.2837 USDT |
2.2993 USDT |
2.3670 USDT |
| 2022-05-28 |
2.3277 USDT |
34,744.9191 KAVA |
2.3149 USDT |
2.2507 USDT |
2.2918 USDT |
2.4191 USDT |
| 2022-05-27 |
2.3937 USDT |
33,304.1541 KAVA |
2.4591 USDT |
2.2513 USDT |
2.3127 USDT |
2.3247 USDT |
| 2022-05-26 |
2.5629 USDT |
95,900.4346 KAVA |
2.7032 USDT |
2.4239 USDT |
2.4793 USDT |
2.4835 USDT |
| 2022-05-25 |
2.8157 USDT |
127,632.6929 KAVA |
2.8313 USDT |
2.6593 USDT |
2.7110 USDT |
2.7234 USDT |
| 2022-05-24 |
2.6024 USDT |
52,139.0991 KAVA |
2.5511 USDT |
2.4516 USDT |
2.5210 USDT |
2.7612 USDT |
| 2022-05-23 |
2.7848 USDT |
92,721.6475 KAVA |
2.7806 USDT |
2.6237 USDT |
2.6505 USDT |
2.6505 USDT |
| 2022-05-22 |
2.7690 USDT |
36,430.3009 KAVA |
2.7836 USDT |
2.6817 USDT |
2.7338 USDT |
2.7599 USDT |
| 2022-05-21 |
2.7640 USDT |
139,702.4389 KAVA |
2.4773 USDT |
2.4100 USDT |
2.4709 USDT |
2.8480 USDT |
| 2022-05-20 |
2.4868 USDT |
93,952.6201 KAVA |
2.5089 USDT |
2.3292 USDT |
2.3808 USDT |
2.4879 USDT |
| 2022-05-19 |
2.4539 USDT |
311,368.2234 KAVA |
2.3554 USDT |
2.2150 USDT |
2.2685 USDT |
2.5530 USDT |
| 2022-05-18 |
2.4893 USDT |
211,143.4679 KAVA |
2.6410 USDT |
2.3459 USDT |
2.4123 USDT |
2.3998 USDT |
| 2022-05-17 |
2.5293 USDT |
162,111.1064 KAVA |
2.3950 USDT |
2.3694 USDT |
2.4685 USDT |
2.5647 USDT |
| 2022-05-16 |
2.3750 USDT |
308,389.0673 KAVA |
2.6739 USDT |
2.2619 USDT |
2.3301 USDT |
2.3973 USDT |
| 2022-05-15 |
2.3638 USDT |
288,077.3213 KAVA |
2.2653 USDT |
2.1979 USDT |
2.2558 USDT |
2.5616 USDT |
| 2022-05-14 |
2.0939 USDT |
361,265.3931 KAVA |
2.0459 USDT |
1.9267 USDT |
2.0203 USDT |
2.2503 USDT |
| 2022-05-13 |
2.0433 USDT |
822,511.4892 KAVA |
1.6635 USDT |
1.6002 USDT |
1.7055 USDT |
2.1519 USDT |
| 2022-05-12 |
1.6309 USDT |
567,158.8575 KAVA |
1.9153 USDT |
1.4082 USDT |
1.5991 USDT |
1.6607 USDT |
| 2022-05-11 |
2.0922 USDT |
424,887.1223 KAVA |
2.6957 USDT |
1.7101 USDT |
1.8990 USDT |
1.9231 USDT |
| 2022-05-10 |
2.7728 USDT |
343,024.8380 KAVA |
2.6168 USDT |
2.5389 USDT |
2.7103 USDT |
2.6660 USDT |
| 2022-05-09 |
3.0118 USDT |
380,051.9643 KAVA |
3.3975 USDT |
2.8045 USDT |
2.9366 USDT |
2.9394 USDT |
| 2022-05-08 |
3.5019 USDT |
201,753.4751 KAVA |
3.6718 USDT |
3.3412 USDT |
3.4685 USDT |
3.4639 USDT |
| 2022-05-07 |
3.7872 USDT |
106,464.0044 KAVA |
3.7752 USDT |
3.6744 USDT |
3.7479 USDT |
3.7813 USDT |
| 2022-05-06 |
3.8113 USDT |
170,857.7166 KAVA |
3.9772 USDT |
3.6500 USDT |
3.7454 USDT |
3.7471 USDT |
| 2022-05-05 |
4.1834 USDT |
203,466.1003 KAVA |
4.5475 USDT |
3.8359 USDT |
3.9414 USDT |
3.9688 USDT |
| 2022-05-04 |
4.2320 USDT |
178,233.9575 KAVA |
4.1976 USDT |
4.0312 USDT |
4.0947 USDT |
4.5475 USDT |
| 2022-05-03 |
4.1454 USDT |
131,838.7260 KAVA |
4.1122 USDT |
3.9944 USDT |
4.0716 USDT |
4.0903 USDT |
| 2022-05-02 |
4.1450 USDT |
207,076.7403 KAVA |
4.2768 USDT |
3.9462 USDT |
4.0164 USDT |
4.0879 USDT |
| 2022-05-01 |
4.2026 USDT |
157,110.1730 KAVA |
4.3407 USDT |
4.0485 USDT |
4.1675 USDT |
4.2453 USDT |
| 2022-04-30 |
4.8345 USDT |
156,246.1795 KAVA |
5.2073 USDT |
4.4011 USDT |
4.4988 USDT |
4.4637 USDT |