Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
5.3880 USDT |
250,177.7143 KAVA |
5.5798 USDT |
5.0204 USDT |
5.1408 USDT |
5.1848 USDT |
| 2022-04-28 |
5.3297 USDT |
278,101.3119 KAVA |
5.1603 USDT |
5.0950 USDT |
5.1824 USDT |
5.4248 USDT |
| 2022-04-27 |
5.1172 USDT |
151,634.2146 KAVA |
4.9746 USDT |
4.9506 USDT |
5.0872 USDT |
5.0895 USDT |
| 2022-04-26 |
5.3823 USDT |
211,423.2972 KAVA |
5.3295 USDT |
5.0540 USDT |
5.0801 USDT |
5.0638 USDT |
| 2022-04-25 |
5.1659 USDT |
495,085.0093 KAVA |
5.1662 USDT |
4.8844 USDT |
5.0042 USDT |
5.3292 USDT |
| 2022-04-24 |
5.1024 USDT |
537,106.8517 KAVA |
4.8492 USDT |
4.8230 USDT |
5.0447 USDT |
5.1489 USDT |
| 2022-04-23 |
4.8151 USDT |
287,703.4024 KAVA |
4.7178 USDT |
4.5231 USDT |
4.6305 USDT |
4.8695 USDT |
| 2022-04-22 |
4.6555 USDT |
239,027.9403 KAVA |
4.4973 USDT |
4.4588 USDT |
4.5338 USDT |
4.6518 USDT |
| 2022-04-21 |
4.8784 USDT |
751,082.0272 KAVA |
4.3221 USDT |
4.3221 USDT |
4.5915 USDT |
4.5531 USDT |
| 2022-04-20 |
4.3732 USDT |
85,066.7191 KAVA |
4.4652 USDT |
4.2498 USDT |
4.3035 USDT |
4.3438 USDT |
| 2022-04-19 |
4.3821 USDT |
101,474.7711 KAVA |
4.3972 USDT |
4.3104 USDT |
4.3471 USDT |
4.4210 USDT |
| 2022-04-18 |
4.1381 USDT |
196,402.8483 KAVA |
4.0657 USDT |
3.9635 USDT |
4.0720 USDT |
4.2392 USDT |
| 2022-04-17 |
4.2518 USDT |
67,727.0045 KAVA |
4.2160 USDT |
4.1289 USDT |
4.1648 USDT |
4.2332 USDT |
| 2022-04-16 |
4.1947 USDT |
45,676.6851 KAVA |
4.3089 USDT |
4.1180 USDT |
4.1738 USDT |
4.2010 USDT |
| 2022-04-15 |
4.3101 USDT |
112,605.5553 KAVA |
4.3000 USDT |
4.1883 USDT |
4.2401 USDT |
4.2315 USDT |
| 2022-04-14 |
4.3055 USDT |
272,326.2846 KAVA |
4.1113 USDT |
4.0836 USDT |
4.1342 USDT |
4.2878 USDT |
| 2022-04-13 |
4.0280 USDT |
108,489.5915 KAVA |
4.1437 USDT |
3.8640 USDT |
3.9390 USDT |
4.0737 USDT |
| 2022-04-12 |
4.1226 USDT |
237,652.3847 KAVA |
4.1787 USDT |
3.9873 USDT |
4.0536 USDT |
4.1152 USDT |
| 2022-04-11 |
4.4140 USDT |
325,485.7221 KAVA |
4.7731 USDT |
4.0754 USDT |
4.1881 USDT |
4.1590 USDT |
| 2022-04-10 |
4.5760 USDT |
231,238.4029 KAVA |
4.7459 USDT |
4.3441 USDT |
4.4213 USDT |
4.7862 USDT |
| 2022-04-09 |
4.8477 USDT |
465,307.2910 KAVA |
4.5269 USDT |
4.5269 USDT |
4.6083 USDT |
4.6050 USDT |
| 2022-04-08 |
4.8257 USDT |
377,622.2287 KAVA |
4.6387 USDT |
4.4854 USDT |
4.6211 USDT |
4.4990 USDT |
| 2022-04-07 |
4.5019 USDT |
302,654.0934 KAVA |
4.2675 USDT |
4.1500 USDT |
4.2424 USDT |
4.5780 USDT |
| 2022-04-06 |
4.3274 USDT |
429,636.0002 KAVA |
4.2824 USDT |
4.0426 USDT |
4.2604 USDT |
4.4020 USDT |
| 2022-04-05 |
4.4284 USDT |
78,969.1086 KAVA |
4.4963 USDT |
4.2831 USDT |
4.3414 USDT |
4.3414 USDT |
| 2022-04-04 |
4.4546 USDT |
128,221.7424 KAVA |
4.6429 USDT |
4.2731 USDT |
4.3531 USDT |
4.4276 USDT |
| 2022-04-03 |
4.4851 USDT |
182,433.9141 KAVA |
4.4806 USDT |
4.3492 USDT |
4.4117 USDT |
4.5731 USDT |
| 2022-04-02 |
4.5459 USDT |
151,020.1723 KAVA |
4.5394 USDT |
4.3797 USDT |
4.5000 USDT |
4.5579 USDT |
| 2022-04-01 |
4.6312 USDT |
248,123.3173 KAVA |
4.5100 USDT |
4.2606 USDT |
4.3151 USDT |
4.4494 USDT |
| 2022-03-31 |
4.5334 USDT |
101,577.6504 KAVA |
4.5675 USDT |
4.3585 USDT |
4.4505 USDT |
4.5116 USDT |
| 2022-03-30 |
4.5441 USDT |
82,852.1286 KAVA |
4.5277 USDT |
4.3939 USDT |
4.4999 USDT |
4.5142 USDT |
| 2022-03-29 |
4.7077 USDT |
376,430.4595 KAVA |
4.4066 USDT |
4.3796 USDT |
4.5076 USDT |
4.5299 USDT |
| 2022-03-28 |
4.5952 USDT |
901,910.3071 KAVA |
4.1110 USDT |
4.0910 USDT |
4.1981 USDT |
4.4295 USDT |
| 2022-03-27 |
3.9478 USDT |
68,162.5686 KAVA |
3.8881 USDT |
3.8280 USDT |
3.8893 USDT |
3.8810 USDT |
| 2022-03-26 |
3.8959 USDT |
139,423.9280 KAVA |
3.7570 USDT |
3.7336 USDT |
3.7572 USDT |
3.8990 USDT |
| 2022-03-25 |
3.7777 USDT |
56,257.0866 KAVA |
3.7906 USDT |
3.6866 USDT |
3.7301 USDT |
3.7134 USDT |
| 2022-03-24 |
3.7877 USDT |
68,998.7127 KAVA |
3.8807 USDT |
3.7110 USDT |
3.7425 USDT |
3.7921 USDT |
| 2022-03-23 |
3.8027 USDT |
145,654.3793 KAVA |
3.6959 USDT |
3.6765 USDT |
3.7192 USDT |
3.8774 USDT |
| 2022-03-22 |
3.6956 USDT |
108,391.0046 KAVA |
3.5167 USDT |
3.5051 USDT |
3.5207 USDT |
3.7386 USDT |
| 2022-03-21 |
3.5188 USDT |
40,507.6154 KAVA |
3.5012 USDT |
3.3852 USDT |
3.4647 USDT |
3.5498 USDT |
| 2022-03-20 |
3.5094 USDT |
125,314.2163 KAVA |
3.4231 USDT |
3.3647 USDT |
3.3947 USDT |
3.5349 USDT |
| 2022-03-19 |
3.4276 USDT |
57,114.7004 KAVA |
3.3937 USDT |
3.3389 USDT |
3.4052 USDT |
3.4050 USDT |
| 2022-03-18 |
3.2426 USDT |
70,436.9444 KAVA |
3.3668 USDT |
3.1713 USDT |
3.1889 USDT |
3.2984 USDT |
| 2022-03-17 |
3.1947 USDT |
33,723.0445 KAVA |
3.1852 USDT |
3.1244 USDT |
3.1442 USDT |
3.1861 USDT |
| 2022-03-16 |
3.0758 USDT |
85,124.0004 KAVA |
3.0378 USDT |
2.9918 USDT |
3.0102 USDT |
3.1615 USDT |
| 2022-03-15 |
3.0133 USDT |
24,608.9037 KAVA |
3.0603 USDT |
2.9524 USDT |
2.9695 USDT |
3.0474 USDT |
| 2022-03-14 |
2.9977 USDT |
23,599.6584 KAVA |
2.9617 USDT |
2.9224 USDT |
2.9360 USDT |
3.0135 USDT |
| 2022-03-13 |
3.0625 USDT |
25,706.4884 KAVA |
3.0509 USDT |
3.0081 USDT |
3.0255 USDT |
3.0251 USDT |
| 2022-03-12 |
3.1044 USDT |
23,732.5383 KAVA |
3.0542 USDT |
3.0470 USDT |
3.0963 USDT |
3.0898 USDT |
| 2022-03-11 |
3.1362 USDT |
130,771.9534 KAVA |
3.1124 USDT |
3.0218 USDT |
3.0548 USDT |
3.0736 USDT |