Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.3947 USDT |
2,692,792.6137 KAVA |
0.3947 USDT |
0.3847 USDT |
0.3913 USDT |
0.3901 USDT |
| 2025-07-06 |
0.3950 USDT |
1,756,444.0300 KAVA |
0.3900 USDT |
0.3897 USDT |
0.3931 USDT |
0.3939 USDT |
| 2025-07-05 |
0.3940 USDT |
1,827,144.2167 KAVA |
0.3941 USDT |
0.3891 USDT |
0.3917 USDT |
0.3914 USDT |
| 2025-07-04 |
0.3980 USDT |
4,269,173.4566 KAVA |
0.4080 USDT |
0.3819 USDT |
0.3940 USDT |
0.3931 USDT |
| 2025-07-03 |
0.4104 USDT |
3,645,585.9500 KAVA |
0.4079 USDT |
0.4046 USDT |
0.4108 USDT |
0.4089 USDT |
| 2025-07-02 |
0.4040 USDT |
4,206,534.3343 KAVA |
0.3967 USDT |
0.3953 USDT |
0.3987 USDT |
0.4079 USDT |
| 2025-07-01 |
0.3966 USDT |
1,805,710.6617 KAVA |
0.4004 USDT |
0.3923 USDT |
0.3957 USDT |
0.3978 USDT |
| 2025-06-30 |
0.4016 USDT |
5,332,375.5877 KAVA |
0.4081 USDT |
0.3912 USDT |
0.3993 USDT |
0.4004 USDT |
| 2025-06-29 |
0.4024 USDT |
1,287,431.6200 KAVA |
0.4041 USDT |
0.3994 USDT |
0.4015 USDT |
0.4014 USDT |
| 2025-06-28 |
0.4014 USDT |
840,667.6817 KAVA |
0.4035 USDT |
0.3996 USDT |
0.4011 USDT |
0.4010 USDT |
| 2025-06-27 |
0.4035 USDT |
1,296,001.0400 KAVA |
0.4012 USDT |
0.3987 USDT |
0.4030 USDT |
0.4043 USDT |
| 2025-06-26 |
0.4054 USDT |
2,317,525.7400 KAVA |
0.4065 USDT |
0.3982 USDT |
0.4013 USDT |
0.4013 USDT |
| 2025-06-25 |
0.4154 USDT |
1,573,010.3140 KAVA |
0.4160 USDT |
0.4121 USDT |
0.4150 USDT |
0.4142 USDT |
| 2025-06-24 |
0.4240 USDT |
3,658,859.1200 KAVA |
0.4253 USDT |
0.4191 USDT |
0.4226 USDT |
0.4205 USDT |
| 2025-06-23 |
0.4152 USDT |
3,856,816.8350 KAVA |
0.4063 USDT |
0.4046 USDT |
0.4076 USDT |
0.4254 USDT |
| 2025-06-22 |
0.4061 USDT |
4,315,820.1800 KAVA |
0.4066 USDT |
0.3989 USDT |
0.4067 USDT |
0.4052 USDT |
| 2025-06-21 |
0.4083 USDT |
1,510,972.8851 KAVA |
0.4066 USDT |
0.4059 USDT |
0.4083 USDT |
0.4109 USDT |
| 2025-06-20 |
0.4077 USDT |
1,242,568.7400 KAVA |
0.4054 USDT |
0.4034 USDT |
0.4065 USDT |
0.4093 USDT |
| 2025-06-19 |
0.4100 USDT |
1,341,094.0236 KAVA |
0.4131 USDT |
0.4051 USDT |
0.4083 USDT |
0.4071 USDT |
| 2025-06-18 |
0.4131 USDT |
2,545,619.5100 KAVA |
0.4178 USDT |
0.4000 USDT |
0.4125 USDT |
0.4128 USDT |
| 2025-06-17 |
0.4310 USDT |
1,926,207.2600 KAVA |
0.4330 USDT |
0.4231 USDT |
0.4260 USDT |
0.4241 USDT |
| 2025-06-16 |
0.4307 USDT |
2,971,410.8100 KAVA |
0.4275 USDT |
0.4221 USDT |
0.4276 USDT |
0.4356 USDT |
| 2025-06-15 |
0.4223 USDT |
275,916.0535 KAVA |
0.4203 USDT |
0.4200 USDT |
0.4222 USDT |
0.4217 USDT |
| 2025-06-14 |
0.4192 USDT |
1,808,068.9700 KAVA |
0.4243 USDT |
0.4124 USDT |
0.4160 USDT |
0.4198 USDT |
| 2025-06-13 |
0.4229 USDT |
10,062,605.1351 KAVA |
0.4176 USDT |
0.4013 USDT |
0.4152 USDT |
0.4238 USDT |
| 2025-06-12 |
0.4181 USDT |
5,875,777.7916 KAVA |
0.4224 USDT |
0.4129 USDT |
0.4147 USDT |
0.4174 USDT |
| 2025-06-11 |
0.4454 USDT |
3,418,814.5172 KAVA |
0.4544 USDT |
0.4408 USDT |
0.4441 USDT |
0.4432 USDT |
| 2025-06-10 |
0.4620 USDT |
5,902,612.2274 KAVA |
0.4553 USDT |
0.4510 USDT |
0.4550 USDT |
0.4742 USDT |
| 2025-06-09 |
0.4500 USDT |
5,975,179.5207 KAVA |
0.4489 USDT |
0.4404 USDT |
0.4462 USDT |
0.4474 USDT |
| 2025-06-08 |
0.4445 USDT |
6,014,579.4302 KAVA |
0.4434 USDT |
0.4384 USDT |
0.4432 USDT |
0.4489 USDT |
| 2025-06-07 |
0.4370 USDT |
5,093,791.7700 KAVA |
0.4287 USDT |
0.4276 USDT |
0.4323 USDT |
0.4408 USDT |
| 2025-06-06 |
0.4177 USDT |
6,268,339.1297 KAVA |
0.4185 USDT |
0.4138 USDT |
0.4164 USDT |
0.4187 USDT |
| 2025-06-05 |
0.4265 USDT |
13,024,907.4958 KAVA |
0.4374 USDT |
0.4107 USDT |
0.4194 USDT |
0.4153 USDT |
| 2025-06-04 |
0.4389 USDT |
10,131,011.9696 KAVA |
0.4324 USDT |
0.4200 USDT |
0.4359 USDT |
0.4370 USDT |
| 2025-06-03 |
0.4310 USDT |
7,975,268.9167 KAVA |
0.4291 USDT |
0.4228 USDT |
0.4283 USDT |
0.4379 USDT |
| 2025-06-02 |
0.4185 USDT |
1,223,312.0362 KAVA |
0.4138 USDT |
0.4104 USDT |
0.4182 USDT |
0.4206 USDT |
| 2025-06-01 |
0.4167 USDT |
1,237,567.0527 KAVA |
0.4183 USDT |
0.4120 USDT |
0.4152 USDT |
0.4123 USDT |
| 2025-05-31 |
0.4088 USDT |
9,096,211.6065 KAVA |
0.3848 USDT |
0.3712 USDT |
0.3819 USDT |
0.4194 USDT |
| 2025-05-30 |
0.4060 USDT |
4,099,001.7482 KAVA |
0.4156 USDT |
0.3975 USDT |
0.4051 USDT |
0.4034 USDT |
| 2025-05-29 |
0.4232 USDT |
3,657,104.5654 KAVA |
0.4268 USDT |
0.4166 USDT |
0.4226 USDT |
0.4182 USDT |
| 2025-05-28 |
0.4360 USDT |
2,518,034.4795 KAVA |
0.4320 USDT |
0.4272 USDT |
0.4326 USDT |
0.4373 USDT |
| 2025-05-27 |
0.4279 USDT |
4,736,352.7626 KAVA |
0.4219 USDT |
0.4113 USDT |
0.4172 USDT |
0.4320 USDT |
| 2025-05-26 |
0.4210 USDT |
1,812,704.4911 KAVA |
0.4225 USDT |
0.4153 USDT |
0.4183 USDT |
0.4189 USDT |
| 2025-05-25 |
0.4131 USDT |
4,409,547.7998 KAVA |
0.4065 USDT |
0.4046 USDT |
0.4086 USDT |
0.4218 USDT |
| 2025-05-24 |
0.4145 USDT |
2,153,845.4586 KAVA |
0.4095 USDT |
0.4065 USDT |
0.4130 USDT |
0.4145 USDT |
| 2025-05-23 |
0.4273 USDT |
4,934,672.8289 KAVA |
0.4455 USDT |
0.4075 USDT |
0.4153 USDT |
0.4096 USDT |
| 2025-05-22 |
0.4385 USDT |
4,681,480.7216 KAVA |
0.4300 USDT |
0.4281 USDT |
0.4336 USDT |
0.4430 USDT |
| 2025-05-21 |
0.4266 USDT |
2,582,225.5842 KAVA |
0.4284 USDT |
0.4210 USDT |
0.4250 USDT |
0.4291 USDT |
| 2025-05-20 |
0.4257 USDT |
2,761,687.5808 KAVA |
0.4316 USDT |
0.4170 USDT |
0.4219 USDT |
0.4212 USDT |
| 2025-05-19 |
0.4162 USDT |
6,056,386.7375 KAVA |
0.4194 USDT |
0.4015 USDT |
0.4083 USDT |
0.4293 USDT |