Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.4132 USDT |
2,163,193.6593 KAVA |
0.4073 USDT |
0.4058 USDT |
0.4087 USDT |
0.4174 USDT |
| 2025-05-17 |
0.4103 USDT |
4,350,576.3561 KAVA |
0.4136 USDT |
0.4004 USDT |
0.4076 USDT |
0.4071 USDT |
| 2025-05-16 |
0.4323 USDT |
3,771,646.4418 KAVA |
0.4283 USDT |
0.4212 USDT |
0.4266 USDT |
0.4253 USDT |
| 2025-05-15 |
0.4381 USDT |
5,977,301.4658 KAVA |
0.4478 USDT |
0.4218 USDT |
0.4321 USDT |
0.4288 USDT |
| 2025-05-14 |
0.4579 USDT |
6,873,542.5623 KAVA |
0.4730 USDT |
0.4431 USDT |
0.4495 USDT |
0.4477 USDT |
| 2025-05-13 |
0.4580 USDT |
4,593,676.9378 KAVA |
0.4751 USDT |
0.4483 USDT |
0.4564 USDT |
0.4593 USDT |
| 2025-05-12 |
0.4703 USDT |
9,475,800.1328 KAVA |
0.4652 USDT |
0.4483 USDT |
0.4700 USDT |
0.4750 USDT |
| 2025-05-11 |
0.4864 USDT |
5,947,398.1378 KAVA |
0.5032 USDT |
0.4697 USDT |
0.4797 USDT |
0.4878 USDT |
| 2025-05-10 |
0.4909 USDT |
4,348,425.6077 KAVA |
0.4918 USDT |
0.4678 USDT |
0.4803 USDT |
0.4814 USDT |
| 2025-05-09 |
0.4779 USDT |
6,368,722.3851 KAVA |
0.4704 USDT |
0.4643 USDT |
0.4717 USDT |
0.4838 USDT |
| 2025-05-08 |
0.4500 USDT |
3,879,687.2963 KAVA |
0.4344 USDT |
0.4318 USDT |
0.4361 USDT |
0.4588 USDT |
| 2025-05-07 |
0.4363 USDT |
3,158,761.1028 KAVA |
0.4396 USDT |
0.4243 USDT |
0.4275 USDT |
0.4281 USDT |
| 2025-05-06 |
0.4269 USDT |
2,360,063.7464 KAVA |
0.4303 USDT |
0.4105 USDT |
0.4201 USDT |
0.4351 USDT |
| 2025-05-05 |
0.4452 USDT |
3,653,110.2163 KAVA |
0.4420 USDT |
0.4245 USDT |
0.4298 USDT |
0.4331 USDT |
| 2025-05-04 |
0.4172 USDT |
848,052.9727 KAVA |
0.4208 USDT |
0.4122 USDT |
0.4168 USDT |
0.4172 USDT |
| 2025-05-03 |
0.4272 USDT |
1,000,423.2906 KAVA |
0.4307 USDT |
0.4167 USDT |
0.4224 USDT |
0.4211 USDT |
| 2025-05-02 |
0.4344 USDT |
1,745,247.6276 KAVA |
0.4334 USDT |
0.4266 USDT |
0.4332 USDT |
0.4331 USDT |
| 2025-05-01 |
0.4397 USDT |
1,585,614.2800 KAVA |
0.4337 USDT |
0.4305 USDT |
0.4326 USDT |
0.4472 USDT |
| 2025-04-30 |
0.4367 USDT |
1,059,081.5500 KAVA |
0.4376 USDT |
0.4323 USDT |
0.4377 USDT |
0.4407 USDT |
| 2025-04-29 |
0.4594 USDT |
699,953.6600 KAVA |
0.4599 USDT |
0.4520 USDT |
0.4558 USDT |
0.4540 USDT |
| 2025-04-28 |
0.4546 USDT |
4,827,556.0800 KAVA |
0.4540 USDT |
0.4441 USDT |
0.4523 USDT |
0.4563 USDT |
| 2025-04-27 |
0.4580 USDT |
3,565,794.4269 KAVA |
0.4632 USDT |
0.4481 USDT |
0.4541 USDT |
0.4556 USDT |
| 2025-04-26 |
0.4637 USDT |
3,153,655.6504 KAVA |
0.4652 USDT |
0.4511 USDT |
0.4589 USDT |
0.4622 USDT |
| 2025-04-25 |
0.4596 USDT |
4,258,698.1226 KAVA |
0.4534 USDT |
0.4338 USDT |
0.4504 USDT |
0.4633 USDT |
| 2025-04-24 |
0.4369 USDT |
3,156,155.2401 KAVA |
0.4422 USDT |
0.4302 USDT |
0.4333 USDT |
0.4414 USDT |
| 2025-04-23 |
0.4451 USDT |
3,989,085.9697 KAVA |
0.4395 USDT |
0.4380 USDT |
0.4423 USDT |
0.4427 USDT |
| 2025-04-22 |
0.4144 USDT |
1,972,562.3400 KAVA |
0.4108 USDT |
0.4086 USDT |
0.4127 USDT |
0.4145 USDT |
| 2025-04-21 |
0.4200 USDT |
6,628,270.3567 KAVA |
0.4146 USDT |
0.4096 USDT |
0.4109 USDT |
0.4110 USDT |
| 2025-04-20 |
0.4164 USDT |
4,492,663.0745 KAVA |
0.4174 USDT |
0.4090 USDT |
0.4134 USDT |
0.4124 USDT |
| 2025-04-19 |
0.4185 USDT |
2,878,321.9183 KAVA |
0.4187 USDT |
0.4172 USDT |
0.4186 USDT |
0.4180 USDT |
| 2025-04-18 |
0.4252 USDT |
4,433,317.3055 KAVA |
0.4322 USDT |
0.4199 USDT |
0.4213 USDT |
0.4203 USDT |
| 2025-04-17 |
0.4298 USDT |
3,905,637.4800 KAVA |
0.4260 USDT |
0.4241 USDT |
0.4299 USDT |
0.4319 USDT |
| 2025-04-16 |
0.4229 USDT |
8,084,461.0158 KAVA |
0.4241 USDT |
0.4181 USDT |
0.4213 USDT |
0.4260 USDT |
| 2025-04-15 |
0.4234 USDT |
4,571,218.0400 KAVA |
0.4200 USDT |
0.4174 USDT |
0.4204 USDT |
0.4251 USDT |
| 2025-04-14 |
0.4212 USDT |
3,363,788.5031 KAVA |
0.4204 USDT |
0.4177 USDT |
0.4204 USDT |
0.4204 USDT |
| 2025-04-13 |
0.4272 USDT |
3,331,218.2580 KAVA |
0.4296 USDT |
0.4190 USDT |
0.4215 USDT |
0.4256 USDT |
| 2025-04-12 |
0.4243 USDT |
1,686,912.9458 KAVA |
0.4255 USDT |
0.4177 USDT |
0.4209 USDT |
0.4252 USDT |
| 2025-04-11 |
0.4155 USDT |
3,310,377.8389 KAVA |
0.4112 USDT |
0.4047 USDT |
0.4137 USDT |
0.4132 USDT |
| 2025-04-10 |
0.4180 USDT |
9,131,991.9251 KAVA |
0.4352 USDT |
0.4044 USDT |
0.4097 USDT |
0.4102 USDT |
| 2025-04-09 |
0.4202 USDT |
4,627,004.4498 KAVA |
0.4078 USDT |
0.3999 USDT |
0.4117 USDT |
0.4348 USDT |
| 2025-04-08 |
0.4142 USDT |
4,636,469.3205 KAVA |
0.4247 USDT |
0.4003 USDT |
0.4084 USDT |
0.4093 USDT |
| 2025-04-07 |
0.4080 USDT |
7,711,182.8615 KAVA |
0.4049 USDT |
0.3929 USDT |
0.4037 USDT |
0.4228 USDT |
| 2025-04-06 |
0.3998 USDT |
3,958,597.0535 KAVA |
0.3998 USDT |
0.3942 USDT |
0.3978 USDT |
0.3980 USDT |
| 2025-04-05 |
0.4014 USDT |
2,600,024.0277 KAVA |
0.3980 USDT |
0.3952 USDT |
0.3979 USDT |
0.3973 USDT |
| 2025-04-04 |
0.4012 USDT |
4,229,019.1140 KAVA |
0.4072 USDT |
0.3933 USDT |
0.3995 USDT |
0.3987 USDT |
| 2025-04-03 |
0.4041 USDT |
2,844,863.5102 KAVA |
0.3923 USDT |
0.3905 USDT |
0.4024 USDT |
0.4131 USDT |
| 2025-04-02 |
0.3794 USDT |
7,068,670.7608 KAVA |
0.3865 USDT |
0.3513 USDT |
0.3777 USDT |
0.3868 USDT |
| 2025-04-01 |
0.4167 USDT |
3,525,995.2458 KAVA |
0.4357 USDT |
0.3741 USDT |
0.4066 USDT |
0.4043 USDT |
| 2025-03-31 |
0.4250 USDT |
3,697,170.4370 KAVA |
0.4155 USDT |
0.4044 USDT |
0.4139 USDT |
0.4358 USDT |
| 2025-03-30 |
0.4261 USDT |
1,331,495.2077 KAVA |
0.4240 USDT |
0.4180 USDT |
0.4238 USDT |
0.4232 USDT |