Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
0.4280 USDT |
1,792,797.7824 KAVA |
0.4389 USDT |
0.4186 USDT |
0.4213 USDT |
0.4205 USDT |
| 2025-03-28 |
0.4522 USDT |
3,306,892.4736 KAVA |
0.4699 USDT |
0.4395 USDT |
0.4445 USDT |
0.4429 USDT |
| 2025-03-27 |
0.4736 USDT |
2,114,962.2756 KAVA |
0.4700 USDT |
0.4683 USDT |
0.4731 USDT |
0.4718 USDT |
| 2025-03-26 |
0.4905 USDT |
1,220,651.2344 KAVA |
0.4828 USDT |
0.4812 USDT |
0.4883 USDT |
0.4896 USDT |
| 2025-03-25 |
0.4812 USDT |
1,831,809.1188 KAVA |
0.4959 USDT |
0.4750 USDT |
0.4788 USDT |
0.4814 USDT |
| 2025-03-24 |
0.5134 USDT |
4,207,550.1050 KAVA |
0.5151 USDT |
0.4828 USDT |
0.4943 USDT |
0.4923 USDT |
| 2025-03-23 |
0.5285 USDT |
3,992,339.8404 KAVA |
0.5278 USDT |
0.5107 USDT |
0.5173 USDT |
0.5132 USDT |
| 2025-03-22 |
0.5452 USDT |
1,778,522.6574 KAVA |
0.5418 USDT |
0.5244 USDT |
0.5368 USDT |
0.5531 USDT |
| 2025-03-21 |
0.5544 USDT |
5,345,390.9721 KAVA |
0.5422 USDT |
0.5377 USDT |
0.5445 USDT |
0.5435 USDT |
| 2025-03-20 |
0.5261 USDT |
4,831,544.5611 KAVA |
0.5049 USDT |
0.5008 USDT |
0.5083 USDT |
0.5470 USDT |
| 2025-03-19 |
0.5058 USDT |
4,550,698.7457 KAVA |
0.4902 USDT |
0.4897 USDT |
0.4953 USDT |
0.5013 USDT |
| 2025-03-18 |
0.4881 USDT |
2,703,065.3100 KAVA |
0.5032 USDT |
0.4780 USDT |
0.4848 USDT |
0.4866 USDT |
| 2025-03-17 |
0.4976 USDT |
3,816,149.0484 KAVA |
0.4791 USDT |
0.4755 USDT |
0.4845 USDT |
0.4953 USDT |
| 2025-03-16 |
0.4896 USDT |
983,179.9431 KAVA |
0.4665 USDT |
0.4659 USDT |
0.4787 USDT |
0.4927 USDT |
| 2025-03-15 |
0.4672 USDT |
484,336.0428 KAVA |
0.4685 USDT |
0.4603 USDT |
0.4647 USDT |
0.4671 USDT |
| 2025-03-14 |
0.4581 USDT |
4,845,219.5928 KAVA |
0.4339 USDT |
0.4286 USDT |
0.4358 USDT |
0.4728 USDT |
| 2025-03-13 |
0.4309 USDT |
6,466,882.3162 KAVA |
0.4372 USDT |
0.4226 USDT |
0.4266 USDT |
0.4339 USDT |
| 2025-03-12 |
0.4323 USDT |
3,690,822.1551 KAVA |
0.4363 USDT |
0.4183 USDT |
0.4278 USDT |
0.4268 USDT |
| 2025-03-11 |
0.4208 USDT |
5,089,269.2996 KAVA |
0.4140 USDT |
0.4081 USDT |
0.4146 USDT |
0.4345 USDT |
| 2025-03-10 |
0.4062 USDT |
4,334,786.8902 KAVA |
0.4153 USDT |
0.3932 USDT |
0.3999 USDT |
0.3976 USDT |
| 2025-03-09 |
0.4155 USDT |
252,502.0212 KAVA |
0.4192 USDT |
0.4119 USDT |
0.4139 USDT |
0.4146 USDT |
| 2025-03-08 |
0.4162 USDT |
183,715.3900 KAVA |
0.4229 USDT |
0.4110 USDT |
0.4161 USDT |
0.4161 USDT |
| 2025-03-07 |
0.4330 USDT |
329,805.5300 KAVA |
0.4385 USDT |
0.4193 USDT |
0.4326 USDT |
0.4316 USDT |
| 2025-03-06 |
0.4545 USDT |
365,685.9782 KAVA |
0.4490 USDT |
0.4396 USDT |
0.4463 USDT |
0.4412 USDT |
| 2025-03-05 |
0.4278 USDT |
439,153.7603 KAVA |
0.4170 USDT |
0.4140 USDT |
0.4214 USDT |
0.4466 USDT |
| 2025-03-04 |
0.4029 USDT |
358,376.0697 KAVA |
0.4055 USDT |
0.3896 USDT |
0.3984 USDT |
0.3960 USDT |
| 2025-03-03 |
0.4451 USDT |
432,260.2595 KAVA |
0.4551 USDT |
0.4287 USDT |
0.4340 USDT |
0.4340 USDT |
| 2025-03-02 |
0.4349 USDT |
382,497.4216 KAVA |
0.4241 USDT |
0.4201 USDT |
0.4233 USDT |
0.4566 USDT |
| 2025-03-01 |
0.4283 USDT |
409,151.3315 KAVA |
0.4368 USDT |
0.4168 USDT |
0.4207 USDT |
0.4196 USDT |
| 2025-02-28 |
0.4277 USDT |
500,757.0623 KAVA |
0.4336 USDT |
0.4139 USDT |
0.4253 USDT |
0.4383 USDT |
| 2025-02-27 |
0.4203 USDT |
171,936.6945 KAVA |
0.4139 USDT |
0.4098 USDT |
0.4172 USDT |
0.4312 USDT |
| 2025-02-26 |
0.4075 USDT |
243,794.6395 KAVA |
0.4072 USDT |
0.4014 USDT |
0.4046 USDT |
0.4188 USDT |
| 2025-02-25 |
0.3928 USDT |
893,985.2264 KAVA |
0.3983 USDT |
0.3431 USDT |
0.3937 USDT |
0.4060 USDT |
| 2025-02-24 |
0.4237 USDT |
331,343.5103 KAVA |
0.4366 USDT |
0.4002 USDT |
0.4019 USDT |
0.4014 USDT |
| 2025-02-23 |
0.4366 USDT |
383,228.0766 KAVA |
0.4377 USDT |
0.4290 USDT |
0.4321 USDT |
0.4342 USDT |
| 2025-02-22 |
0.4304 USDT |
434,323.4033 KAVA |
0.4239 USDT |
0.4162 USDT |
0.4244 USDT |
0.4357 USDT |
| 2025-02-21 |
0.4559 USDT |
281,211.8646 KAVA |
0.4589 USDT |
0.4528 USDT |
0.4544 USDT |
0.4585 USDT |
| 2025-02-20 |
0.4549 USDT |
330,543.5952 KAVA |
0.4542 USDT |
0.4524 USDT |
0.4542 USDT |
0.4553 USDT |
| 2025-02-19 |
0.4568 USDT |
377,202.2379 KAVA |
0.4582 USDT |
0.4516 USDT |
0.4544 USDT |
0.4559 USDT |
| 2025-02-18 |
0.4576 USDT |
338,758.5654 KAVA |
0.4620 USDT |
0.4526 USDT |
0.4554 USDT |
0.4549 USDT |
| 2025-02-17 |
0.4633 USDT |
396,125.1628 KAVA |
0.4601 USDT |
0.4530 USDT |
0.4591 USDT |
0.4627 USDT |
| 2025-02-16 |
0.4759 USDT |
258,834.2900 KAVA |
0.4754 USDT |
0.4653 USDT |
0.4698 USDT |
0.4806 USDT |
| 2025-02-15 |
0.4813 USDT |
270,854.6400 KAVA |
0.4838 USDT |
0.4739 USDT |
0.4782 USDT |
0.4746 USDT |
| 2025-02-14 |
0.4813 USDT |
223,955.9346 KAVA |
0.4779 USDT |
0.4711 USDT |
0.4763 USDT |
0.4858 USDT |
| 2025-02-13 |
0.4878 USDT |
416,367.1439 KAVA |
0.4991 USDT |
0.4741 USDT |
0.4825 USDT |
0.4795 USDT |
| 2025-02-12 |
0.4844 USDT |
438,462.5367 KAVA |
0.4740 USDT |
0.4644 USDT |
0.4747 USDT |
0.4917 USDT |
| 2025-02-11 |
0.4714 USDT |
377,501.8900 KAVA |
0.4636 USDT |
0.4609 USDT |
0.4652 USDT |
0.4659 USDT |
| 2025-02-10 |
0.4718 USDT |
400,222.2153 KAVA |
0.4766 USDT |
0.4550 USDT |
0.4629 USDT |
0.4729 USDT |