Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
0.7058 USDT |
287,087.6137 KAVA |
0.7043 USDT |
0.6959 USDT |
0.6997 USDT |
0.7135 USDT |
| 2023-08-19 |
0.6991 USDT |
400,144.4954 KAVA |
0.6966 USDT |
0.6862 USDT |
0.6923 USDT |
0.6979 USDT |
| 2023-08-18 |
0.6954 USDT |
662,936.2068 KAVA |
0.6676 USDT |
0.6641 USDT |
0.6877 USDT |
0.6932 USDT |
| 2023-08-17 |
0.7540 USDT |
334,127.7246 KAVA |
0.7271 USDT |
0.7195 USDT |
0.7288 USDT |
0.7370 USDT |
| 2023-08-16 |
0.7515 USDT |
295,302.3581 KAVA |
0.7882 USDT |
0.7113 USDT |
0.7212 USDT |
0.7212 USDT |
| 2023-08-15 |
0.8111 USDT |
250,774.6645 KAVA |
0.8298 USDT |
0.7595 USDT |
0.7823 USDT |
0.7817 USDT |
| 2023-08-14 |
0.8311 USDT |
170,124.1303 KAVA |
0.8257 USDT |
0.8180 USDT |
0.8255 USDT |
0.8331 USDT |
| 2023-08-13 |
0.8389 USDT |
188,098.1785 KAVA |
0.8372 USDT |
0.8321 USDT |
0.8338 USDT |
0.8329 USDT |
| 2023-08-12 |
0.8349 USDT |
114,811.3800 KAVA |
0.8275 USDT |
0.8266 USDT |
0.8306 USDT |
0.8388 USDT |
| 2023-08-11 |
0.8250 USDT |
231,433.3261 KAVA |
0.8270 USDT |
0.8176 USDT |
0.8217 USDT |
0.8264 USDT |
| 2023-08-10 |
0.8297 USDT |
226,048.9700 KAVA |
0.8295 USDT |
0.8246 USDT |
0.8273 USDT |
0.8294 USDT |
| 2023-08-09 |
0.8296 USDT |
158,619.8701 KAVA |
0.8326 USDT |
0.8229 USDT |
0.8245 USDT |
0.8245 USDT |
| 2023-08-08 |
0.8277 USDT |
262,112.7771 KAVA |
0.8268 USDT |
0.8180 USDT |
0.8228 USDT |
0.8368 USDT |
| 2023-08-07 |
0.8315 USDT |
200,430.5572 KAVA |
0.8365 USDT |
0.8067 USDT |
0.8153 USDT |
0.8205 USDT |
| 2023-08-06 |
0.8375 USDT |
299,297.5689 KAVA |
0.8337 USDT |
0.8313 USDT |
0.8351 USDT |
0.8384 USDT |
| 2023-08-05 |
0.8348 USDT |
216,932.2411 KAVA |
0.8483 USDT |
0.8222 USDT |
0.8282 USDT |
0.8300 USDT |
| 2023-08-04 |
0.8435 USDT |
201,361.8275 KAVA |
0.8542 USDT |
0.8299 USDT |
0.8348 USDT |
0.8452 USDT |
| 2023-08-03 |
0.8623 USDT |
225,598.8124 KAVA |
0.8646 USDT |
0.8493 USDT |
0.8551 USDT |
0.8661 USDT |
| 2023-08-02 |
0.8620 USDT |
243,942.3813 KAVA |
0.8676 USDT |
0.8469 USDT |
0.8534 USDT |
0.8612 USDT |
| 2023-08-01 |
0.8563 USDT |
240,294.1525 KAVA |
0.8683 USDT |
0.8451 USDT |
0.8512 USDT |
0.8610 USDT |
| 2023-07-31 |
0.8757 USDT |
175,711.3587 KAVA |
0.8725 USDT |
0.8682 USDT |
0.8712 USDT |
0.8710 USDT |
| 2023-07-30 |
0.8813 USDT |
225,731.9557 KAVA |
0.8911 USDT |
0.8621 USDT |
0.8685 USDT |
0.8721 USDT |
| 2023-07-29 |
0.8791 USDT |
136,035.4818 KAVA |
0.8818 USDT |
0.8731 USDT |
0.8753 USDT |
0.8850 USDT |
| 2023-07-28 |
0.8794 USDT |
209,580.9046 KAVA |
0.8901 USDT |
0.8674 USDT |
0.8729 USDT |
0.8793 USDT |
| 2023-07-27 |
0.8879 USDT |
271,295.5100 KAVA |
0.8738 USDT |
0.8644 USDT |
0.8734 USDT |
0.8906 USDT |
| 2023-07-26 |
0.8691 USDT |
279,722.0918 KAVA |
0.8510 USDT |
0.8427 USDT |
0.8504 USDT |
0.8763 USDT |
| 2023-07-25 |
0.8491 USDT |
241,357.9509 KAVA |
0.8596 USDT |
0.8358 USDT |
0.8433 USDT |
0.8499 USDT |
| 2023-07-24 |
0.8778 USDT |
236,109.2901 KAVA |
0.9047 USDT |
0.8576 USDT |
0.8647 USDT |
0.8663 USDT |
| 2023-07-23 |
0.9035 USDT |
194,442.9125 KAVA |
0.9012 USDT |
0.8939 USDT |
0.9018 USDT |
0.9007 USDT |
| 2023-07-22 |
0.9137 USDT |
158,755.9485 KAVA |
0.9081 USDT |
0.9067 USDT |
0.9115 USDT |
0.9101 USDT |
| 2023-07-21 |
0.9037 USDT |
168,296.1444 KAVA |
0.8978 USDT |
0.8903 USDT |
0.8991 USDT |
0.9157 USDT |
| 2023-07-20 |
0.9011 USDT |
218,635.6788 KAVA |
0.8996 USDT |
0.8860 USDT |
0.8918 USDT |
0.8959 USDT |
| 2023-07-19 |
0.9060 USDT |
214,765.2290 KAVA |
0.8968 USDT |
0.8933 USDT |
0.9020 USDT |
0.9054 USDT |
| 2023-07-18 |
0.9091 USDT |
247,409.7068 KAVA |
0.9283 USDT |
0.8873 USDT |
0.8920 USDT |
0.8919 USDT |
| 2023-07-17 |
0.9188 USDT |
241,742.3273 KAVA |
0.9170 USDT |
0.9034 USDT |
0.9135 USDT |
0.9157 USDT |
| 2023-07-16 |
0.9257 USDT |
196,590.2440 KAVA |
0.9326 USDT |
0.9126 USDT |
0.9225 USDT |
0.9306 USDT |
| 2023-07-15 |
0.9298 USDT |
238,752.0618 KAVA |
0.9278 USDT |
0.9192 USDT |
0.9278 USDT |
0.9374 USDT |
| 2023-07-14 |
0.9618 USDT |
319,212.0213 KAVA |
0.9613 USDT |
0.9366 USDT |
0.9561 USDT |
0.9431 USDT |
| 2023-07-13 |
0.9427 USDT |
312,741.5655 KAVA |
0.9680 USDT |
0.9272 USDT |
0.9327 USDT |
0.9412 USDT |
| 2023-07-12 |
1.0436 USDT |
175,255.0685 KAVA |
1.0183 USDT |
0.9945 USDT |
1.0040 USDT |
0.9975 USDT |
| 2023-07-11 |
1.0045 USDT |
164,343.2424 KAVA |
0.9770 USDT |
0.9770 USDT |
0.9930 USDT |
0.9973 USDT |
| 2023-07-10 |
0.9620 USDT |
359,334.7362 KAVA |
0.9312 USDT |
0.9072 USDT |
0.9316 USDT |
0.9758 USDT |
| 2023-07-09 |
0.9444 USDT |
62,198.2211 KAVA |
0.9481 USDT |
0.9259 USDT |
0.9307 USDT |
0.9287 USDT |
| 2023-07-08 |
0.9434 USDT |
96,214.0909 KAVA |
0.9462 USDT |
0.9332 USDT |
0.9394 USDT |
0.9380 USDT |
| 2023-07-07 |
0.9292 USDT |
153,692.7839 KAVA |
0.9337 USDT |
0.9081 USDT |
0.9254 USDT |
0.9377 USDT |
| 2023-07-06 |
0.9562 USDT |
240,374.1024 KAVA |
0.9409 USDT |
0.9333 USDT |
0.9490 USDT |
0.9503 USDT |
| 2023-07-05 |
0.9519 USDT |
162,190.1443 KAVA |
0.9645 USDT |
0.9242 USDT |
0.9386 USDT |
0.9418 USDT |
| 2023-07-04 |
0.9664 USDT |
131,745.6362 KAVA |
0.9646 USDT |
0.9527 USDT |
0.9610 USDT |
0.9670 USDT |
| 2023-07-03 |
0.9682 USDT |
178,930.8255 KAVA |
0.9553 USDT |
0.9482 USDT |
0.9567 USDT |
0.9647 USDT |
| 2023-07-02 |
0.9394 USDT |
129,996.7428 KAVA |
0.9522 USDT |
0.9227 USDT |
0.9350 USDT |
0.9566 USDT |