Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.3673 USDT |
10,641,150.9683 KAVA |
0.3689 USDT |
0.3631 USDT |
0.3671 USDT |
0.3703 USDT |
| 2025-08-25 |
0.3730 USDT |
14,283,939.8700 KAVA |
0.3691 USDT |
0.3667 USDT |
0.3704 USDT |
0.3725 USDT |
| 2025-08-24 |
0.3728 USDT |
3,356,555.2636 KAVA |
0.3772 USDT |
0.3683 USDT |
0.3698 USDT |
0.3688 USDT |
| 2025-08-23 |
0.3810 USDT |
9,570,589.4081 KAVA |
0.3853 USDT |
0.3765 USDT |
0.3781 USDT |
0.3772 USDT |
| 2025-08-22 |
0.3776 USDT |
13,273,545.7356 KAVA |
0.3714 USDT |
0.3662 USDT |
0.3706 USDT |
0.3857 USDT |
| 2025-08-21 |
0.3715 USDT |
8,565,172.2928 KAVA |
0.3756 USDT |
0.3682 USDT |
0.3697 USDT |
0.3720 USDT |
| 2025-08-20 |
0.3751 USDT |
7,473,321.2400 KAVA |
0.3740 USDT |
0.3724 USDT |
0.3744 USDT |
0.3732 USDT |
| 2025-08-19 |
0.3766 USDT |
12,374,939.7309 KAVA |
0.3796 USDT |
0.3738 USDT |
0.3753 USDT |
0.3750 USDT |
| 2025-08-18 |
0.3797 USDT |
9,373,237.7692 KAVA |
0.3825 USDT |
0.3764 USDT |
0.3785 USDT |
0.3809 USDT |
| 2025-08-17 |
0.3828 USDT |
11,326,867.1293 KAVA |
0.3804 USDT |
0.3765 USDT |
0.3803 USDT |
0.3824 USDT |
| 2025-08-16 |
0.3815 USDT |
15,989,045.3407 KAVA |
0.3782 USDT |
0.3748 USDT |
0.3786 USDT |
0.3806 USDT |
| 2025-08-15 |
0.3610 USDT |
6,192,808.4301 KAVA |
0.3564 USDT |
0.3563 USDT |
0.3592 USDT |
0.3604 USDT |
| 2025-08-14 |
0.3765 USDT |
16,837,117.5420 KAVA |
0.3916 USDT |
0.3600 USDT |
0.3630 USDT |
0.3608 USDT |
| 2025-08-13 |
0.3955 USDT |
13,540,765.4824 KAVA |
0.3923 USDT |
0.3841 USDT |
0.3905 USDT |
0.3896 USDT |
| 2025-08-12 |
0.3774 USDT |
4,099,791.8100 KAVA |
0.3736 USDT |
0.3734 USDT |
0.3769 USDT |
0.3796 USDT |
| 2025-08-11 |
0.3935 USDT |
2,238,131.6336 KAVA |
0.3936 USDT |
0.3880 USDT |
0.3917 USDT |
0.3907 USDT |
| 2025-08-10 |
0.3936 USDT |
6,680,708.4941 KAVA |
0.3985 USDT |
0.3871 USDT |
0.3919 USDT |
0.3935 USDT |
| 2025-08-09 |
0.3966 USDT |
4,708,992.4922 KAVA |
0.3946 USDT |
0.3921 USDT |
0.3944 USDT |
0.3981 USDT |
| 2025-08-08 |
0.3943 USDT |
4,514,289.0751 KAVA |
0.3965 USDT |
0.3881 USDT |
0.3916 USDT |
0.3961 USDT |
| 2025-08-07 |
0.3889 USDT |
7,402,290.1308 KAVA |
0.3872 USDT |
0.3843 USDT |
0.3872 USDT |
0.3936 USDT |
| 2025-08-06 |
0.3861 USDT |
3,896,185.0801 KAVA |
0.3881 USDT |
0.3827 USDT |
0.3858 USDT |
0.3886 USDT |
| 2025-08-05 |
0.3903 USDT |
3,172,007.1703 KAVA |
0.3949 USDT |
0.3856 USDT |
0.3884 USDT |
0.3910 USDT |
| 2025-08-04 |
0.3922 USDT |
2,818,700.6601 KAVA |
0.3898 USDT |
0.3890 USDT |
0.3907 USDT |
0.3941 USDT |
| 2025-08-03 |
0.3889 USDT |
2,464,525.9016 KAVA |
0.3832 USDT |
0.3822 USDT |
0.3872 USDT |
0.3900 USDT |
| 2025-08-02 |
0.3808 USDT |
1,466,430.7500 KAVA |
0.3821 USDT |
0.3779 USDT |
0.3799 USDT |
0.3790 USDT |
| 2025-08-01 |
0.3828 USDT |
4,373,096.4730 KAVA |
0.3803 USDT |
0.3779 USDT |
0.3837 USDT |
0.3833 USDT |
| 2025-07-31 |
0.3900 USDT |
3,392,627.1153 KAVA |
0.3913 USDT |
0.3820 USDT |
0.3874 USDT |
0.3862 USDT |
| 2025-07-30 |
0.3841 USDT |
3,875,340.4961 KAVA |
0.3896 USDT |
0.3800 USDT |
0.3829 USDT |
0.3848 USDT |
| 2025-07-29 |
0.3912 USDT |
2,601,366.1823 KAVA |
0.3926 USDT |
0.3858 USDT |
0.3891 USDT |
0.3888 USDT |
| 2025-07-28 |
0.3992 USDT |
4,357,341.5437 KAVA |
0.4034 USDT |
0.3873 USDT |
0.3908 USDT |
0.3907 USDT |
| 2025-07-27 |
0.4003 USDT |
2,835,120.1740 KAVA |
0.3982 USDT |
0.3955 USDT |
0.3987 USDT |
0.4032 USDT |
| 2025-07-26 |
0.3998 USDT |
2,536,502.5332 KAVA |
0.3999 USDT |
0.3956 USDT |
0.3986 USDT |
0.4004 USDT |
| 2025-07-25 |
0.3931 USDT |
6,082,486.3153 KAVA |
0.4006 USDT |
0.3866 USDT |
0.3927 USDT |
0.3988 USDT |
| 2025-07-24 |
0.4000 USDT |
5,916,070.9542 KAVA |
0.4100 USDT |
0.3855 USDT |
0.3947 USDT |
0.4007 USDT |
| 2025-07-23 |
0.4238 USDT |
5,664,771.2996 KAVA |
0.4325 USDT |
0.4026 USDT |
0.4144 USDT |
0.4137 USDT |
| 2025-07-22 |
0.4263 USDT |
6,191,330.7417 KAVA |
0.4369 USDT |
0.4154 USDT |
0.4234 USDT |
0.4237 USDT |
| 2025-07-21 |
0.4351 USDT |
5,641,508.7886 KAVA |
0.4314 USDT |
0.4241 USDT |
0.4305 USDT |
0.4344 USDT |
| 2025-07-20 |
0.4267 USDT |
4,731,090.4483 KAVA |
0.4252 USDT |
0.4197 USDT |
0.4240 USDT |
0.4341 USDT |
| 2025-07-19 |
0.4205 USDT |
2,332,206.3289 KAVA |
0.4201 USDT |
0.4134 USDT |
0.4174 USDT |
0.4158 USDT |
| 2025-07-18 |
0.4388 USDT |
5,779,018.5250 KAVA |
0.4348 USDT |
0.4247 USDT |
0.4301 USDT |
0.4286 USDT |
| 2025-07-17 |
0.4344 USDT |
4,905,152.3287 KAVA |
0.4325 USDT |
0.4243 USDT |
0.4307 USDT |
0.4343 USDT |
| 2025-07-16 |
0.4299 USDT |
2,186,122.5800 KAVA |
0.4307 USDT |
0.4249 USDT |
0.4285 USDT |
0.4285 USDT |
| 2025-07-15 |
0.4226 USDT |
4,168,610.0851 KAVA |
0.4210 USDT |
0.4135 USDT |
0.4192 USDT |
0.4306 USDT |
| 2025-07-14 |
0.4390 USDT |
5,264,655.3540 KAVA |
0.4312 USDT |
0.4223 USDT |
0.4340 USDT |
0.4358 USDT |
| 2025-07-13 |
0.4290 USDT |
5,666,425.0411 KAVA |
0.4295 USDT |
0.4095 USDT |
0.4213 USDT |
0.4372 USDT |
| 2025-07-12 |
0.4242 USDT |
4,642,948.7502 KAVA |
0.4163 USDT |
0.4113 USDT |
0.4170 USDT |
0.4269 USDT |
| 2025-07-11 |
0.4214 USDT |
7,016,631.7013 KAVA |
0.4134 USDT |
0.4090 USDT |
0.4144 USDT |
0.4293 USDT |
| 2025-07-10 |
0.4036 USDT |
2,800,798.1008 KAVA |
0.4023 USDT |
0.3982 USDT |
0.4019 USDT |
0.4064 USDT |
| 2025-07-09 |
0.3986 USDT |
1,247,497.4800 KAVA |
0.3994 USDT |
0.3944 USDT |
0.3971 USDT |
0.3992 USDT |
| 2025-07-08 |
0.3965 USDT |
3,228,048.4500 KAVA |
0.3919 USDT |
0.3910 USDT |
0.3933 USDT |
0.3993 USDT |