Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.3205 USDT |
881,767.3900 KAVA |
0.3221 USDT |
0.3178 USDT |
0.3203 USDT |
0.3180 USDT |
| 2025-09-29 |
0.3224 USDT |
898,886.3100 KAVA |
0.3222 USDT |
0.3202 USDT |
0.3218 USDT |
0.3222 USDT |
| 2025-09-28 |
0.3216 USDT |
7,654,643.6067 KAVA |
0.3207 USDT |
0.3163 USDT |
0.3199 USDT |
0.3225 USDT |
| 2025-09-27 |
0.3180 USDT |
2,110,012.9986 KAVA |
0.3144 USDT |
0.3138 USDT |
0.3155 USDT |
0.3203 USDT |
| 2025-09-26 |
0.3179 USDT |
4,656,359.3400 KAVA |
0.3226 USDT |
0.3146 USDT |
0.3164 USDT |
0.3176 USDT |
| 2025-09-25 |
0.3237 USDT |
6,561,844.3112 KAVA |
0.3180 USDT |
0.3167 USDT |
0.3190 USDT |
0.3225 USDT |
| 2025-09-24 |
0.3208 USDT |
1,155,919.1800 KAVA |
0.3204 USDT |
0.3180 USDT |
0.3210 USDT |
0.3208 USDT |
| 2025-09-23 |
0.3213 USDT |
3,217,396.3751 KAVA |
0.3222 USDT |
0.3189 USDT |
0.3200 USDT |
0.3200 USDT |
| 2025-09-22 |
0.3259 USDT |
4,807,341.6462 KAVA |
0.3308 USDT |
0.3181 USDT |
0.3264 USDT |
0.3263 USDT |
| 2025-09-21 |
0.3321 USDT |
3,470,567.9016 KAVA |
0.3350 USDT |
0.3272 USDT |
0.3314 USDT |
0.3310 USDT |
| 2025-09-20 |
0.3364 USDT |
1,356,726.7300 KAVA |
0.3351 USDT |
0.3333 USDT |
0.3357 USDT |
0.3361 USDT |
| 2025-09-19 |
0.3382 USDT |
6,452,945.9136 KAVA |
0.3431 USDT |
0.3279 USDT |
0.3357 USDT |
0.3350 USDT |
| 2025-09-18 |
0.3380 USDT |
5,120,093.0378 KAVA |
0.3386 USDT |
0.3339 USDT |
0.3368 USDT |
0.3417 USDT |
| 2025-09-17 |
0.3358 USDT |
10,757,616.8659 KAVA |
0.3413 USDT |
0.3306 USDT |
0.3331 USDT |
0.3383 USDT |
| 2025-09-16 |
0.3401 USDT |
12,564,404.3804 KAVA |
0.3446 USDT |
0.3348 USDT |
0.3397 USDT |
0.3407 USDT |
| 2025-09-15 |
0.3522 USDT |
10,302,204.3789 KAVA |
0.3605 USDT |
0.3400 USDT |
0.3436 USDT |
0.3436 USDT |
| 2025-09-14 |
0.3618 USDT |
8,256,353.5761 KAVA |
0.3665 USDT |
0.3577 USDT |
0.3592 USDT |
0.3589 USDT |
| 2025-09-13 |
0.3666 USDT |
9,668,695.1947 KAVA |
0.3666 USDT |
0.3620 USDT |
0.3655 USDT |
0.3665 USDT |
| 2025-09-12 |
0.3659 USDT |
6,745,592.9612 KAVA |
0.3679 USDT |
0.3633 USDT |
0.3658 USDT |
0.3664 USDT |
| 2025-09-11 |
0.3729 USDT |
10,400,103.1271 KAVA |
0.3743 USDT |
0.3602 USDT |
0.3710 USDT |
0.3692 USDT |
| 2025-09-10 |
0.3715 USDT |
8,167,699.3448 KAVA |
0.3681 USDT |
0.3674 USDT |
0.3695 USDT |
0.3729 USDT |
| 2025-09-09 |
0.3671 USDT |
1,572,876.0000 KAVA |
0.3669 USDT |
0.3651 USDT |
0.3665 USDT |
0.3688 USDT |
| 2025-09-08 |
0.3678 USDT |
7,270,221.0569 KAVA |
0.3663 USDT |
0.3647 USDT |
0.3663 USDT |
0.3661 USDT |
| 2025-09-07 |
0.3688 USDT |
3,477,984.0300 KAVA |
0.3699 USDT |
0.3655 USDT |
0.3673 USDT |
0.3664 USDT |
| 2025-09-06 |
0.3708 USDT |
4,532,158.9287 KAVA |
0.3697 USDT |
0.3687 USDT |
0.3697 USDT |
0.3699 USDT |
| 2025-09-05 |
0.3710 USDT |
6,469,986.1200 KAVA |
0.3703 USDT |
0.3687 USDT |
0.3708 USDT |
0.3697 USDT |
| 2025-09-04 |
0.3686 USDT |
7,096,296.3200 KAVA |
0.3687 USDT |
0.3659 USDT |
0.3679 USDT |
0.3684 USDT |
| 2025-09-03 |
0.3700 USDT |
2,823,333.1073 KAVA |
0.3707 USDT |
0.3670 USDT |
0.3696 USDT |
0.3687 USDT |
| 2025-09-02 |
0.3715 USDT |
6,467,743.9499 KAVA |
0.3734 USDT |
0.3676 USDT |
0.3714 USDT |
0.3713 USDT |
| 2025-09-01 |
0.3720 USDT |
3,260,354.7128 KAVA |
0.3759 USDT |
0.3668 USDT |
0.3705 USDT |
0.3736 USDT |
| 2025-08-31 |
0.3812 USDT |
4,549,343.2200 KAVA |
0.3783 USDT |
0.3772 USDT |
0.3810 USDT |
0.3788 USDT |
| 2025-08-30 |
0.3767 USDT |
4,857,097.9052 KAVA |
0.3782 USDT |
0.3725 USDT |
0.3755 USDT |
0.3792 USDT |
| 2025-08-29 |
0.3793 USDT |
9,306,659.2993 KAVA |
0.3848 USDT |
0.3718 USDT |
0.3760 USDT |
0.3788 USDT |
| 2025-08-28 |
0.3727 USDT |
6,450,862.9536 KAVA |
0.3670 USDT |
0.3664 USDT |
0.3678 USDT |
0.3771 USDT |
| 2025-08-27 |
0.3680 USDT |
2,397,677.8114 KAVA |
0.3703 USDT |
0.3653 USDT |
0.3680 USDT |
0.3667 USDT |
| 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 |