Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.4630 USDT |
395,754.3362 KAVA |
0.4707 USDT |
0.4530 USDT |
0.4574 USDT |
0.4599 USDT |
| 2025-02-08 |
0.4681 USDT |
499,759.8511 KAVA |
0.4825 USDT |
0.4557 USDT |
0.4610 USDT |
0.4674 USDT |
| 2025-02-07 |
0.4635 USDT |
461,598.8149 KAVA |
0.4541 USDT |
0.4506 USDT |
0.4561 USDT |
0.4821 USDT |
| 2025-02-06 |
0.4632 USDT |
517,342.8424 KAVA |
0.4610 USDT |
0.4500 USDT |
0.4568 USDT |
0.4571 USDT |
| 2025-02-05 |
0.4888 USDT |
607,557.2306 KAVA |
0.4808 USDT |
0.4551 USDT |
0.4631 USDT |
0.4603 USDT |
| 2025-02-04 |
0.5013 USDT |
1,925,495.5823 KAVA |
0.5317 USDT |
0.4643 USDT |
0.4779 USDT |
0.4733 USDT |
| 2025-02-03 |
0.4663 USDT |
1,393,726.4775 KAVA |
0.4310 USDT |
0.4138 USDT |
0.4424 USDT |
0.4946 USDT |
| 2025-02-02 |
0.4537 USDT |
341,896.0078 KAVA |
0.4505 USDT |
0.4362 USDT |
0.4432 USDT |
0.4664 USDT |
| 2025-02-01 |
0.4650 USDT |
395,032.6354 KAVA |
0.4537 USDT |
0.4488 USDT |
0.4583 USDT |
0.4716 USDT |
| 2025-01-31 |
0.4497 USDT |
482,681.5412 KAVA |
0.4297 USDT |
0.4228 USDT |
0.4269 USDT |
0.4492 USDT |
| 2025-01-30 |
0.4262 USDT |
384,632.2900 KAVA |
0.4125 USDT |
0.4117 USDT |
0.4178 USDT |
0.4315 USDT |
| 2025-01-29 |
0.4174 USDT |
276,388.0600 KAVA |
0.4164 USDT |
0.4045 USDT |
0.4094 USDT |
0.4078 USDT |
| 2025-01-28 |
0.4361 USDT |
296,338.2600 KAVA |
0.4372 USDT |
0.4286 USDT |
0.4342 USDT |
0.4312 USDT |
| 2025-01-27 |
0.4260 USDT |
490,662.5298 KAVA |
0.4394 USDT |
0.4054 USDT |
0.4164 USDT |
0.4250 USDT |
| 2025-01-26 |
0.4574 USDT |
331,945.5978 KAVA |
0.4511 USDT |
0.4486 USDT |
0.4539 USDT |
0.4562 USDT |
| 2025-01-25 |
0.4466 USDT |
267,052.0768 KAVA |
0.4438 USDT |
0.4356 USDT |
0.4438 USDT |
0.4538 USDT |
| 2025-01-24 |
0.4621 USDT |
447,544.0241 KAVA |
0.4633 USDT |
0.4415 USDT |
0.4478 USDT |
0.4625 USDT |
| 2025-01-23 |
0.4735 USDT |
159,197.2917 KAVA |
0.4831 USDT |
0.4649 USDT |
0.4675 USDT |
0.4669 USDT |
| 2025-01-22 |
0.4812 USDT |
237,542.1593 KAVA |
0.4749 USDT |
0.4675 USDT |
0.4721 USDT |
0.4940 USDT |
| 2025-01-21 |
0.4519 USDT |
493,429.4059 KAVA |
0.4444 USDT |
0.4345 USDT |
0.4463 USDT |
0.4631 USDT |
| 2025-01-20 |
0.4532 USDT |
710,012.7950 KAVA |
0.4438 USDT |
0.4258 USDT |
0.4374 USDT |
0.4470 USDT |
| 2025-01-19 |
0.4759 USDT |
462,309.4265 KAVA |
0.4899 USDT |
0.4444 USDT |
0.4583 USDT |
0.4880 USDT |
| 2025-01-18 |
0.4950 USDT |
260,880.0032 KAVA |
0.5168 USDT |
0.4789 USDT |
0.4862 USDT |
0.4853 USDT |
| 2025-01-17 |
0.5058 USDT |
156,380.5818 KAVA |
0.4939 USDT |
0.4939 USDT |
0.4970 USDT |
0.5097 USDT |
| 2025-01-16 |
0.4907 USDT |
259,848.1206 KAVA |
0.4996 USDT |
0.4799 USDT |
0.4854 USDT |
0.5002 USDT |
| 2025-01-15 |
0.4693 USDT |
150,598.5144 KAVA |
0.4742 USDT |
0.4591 USDT |
0.4645 USDT |
0.4729 USDT |
| 2025-01-14 |
0.4623 USDT |
263,069.4398 KAVA |
0.4566 USDT |
0.4495 USDT |
0.4566 USDT |
0.4710 USDT |
| 2025-01-13 |
0.4517 USDT |
239,877.6320 KAVA |
0.4829 USDT |
0.4263 USDT |
0.4368 USDT |
0.4416 USDT |
| 2025-01-12 |
0.4919 USDT |
96,126.3589 KAVA |
0.4970 USDT |
0.4808 USDT |
0.4856 USDT |
0.4923 USDT |
| 2025-01-11 |
0.4971 USDT |
151,960.6100 KAVA |
0.5013 USDT |
0.4904 USDT |
0.4958 USDT |
0.4957 USDT |
| 2025-01-10 |
0.5033 USDT |
165,614.2300 KAVA |
0.5069 USDT |
0.4885 USDT |
0.4975 USDT |
0.4936 USDT |
| 2025-01-09 |
0.5086 USDT |
239,308.5419 KAVA |
0.4986 USDT |
0.4915 USDT |
0.4973 USDT |
0.4970 USDT |
| 2025-01-08 |
0.4882 USDT |
351,881.6993 KAVA |
0.4971 USDT |
0.4683 USDT |
0.4820 USDT |
0.5028 USDT |
| 2025-01-07 |
0.5393 USDT |
184,373.9425 KAVA |
0.5523 USDT |
0.5075 USDT |
0.5168 USDT |
0.5149 USDT |
| 2025-01-06 |
0.5532 USDT |
79,933.9755 KAVA |
0.5594 USDT |
0.5431 USDT |
0.5536 USDT |
0.5465 USDT |
| 2025-01-05 |
0.5527 USDT |
138,306.8660 KAVA |
0.5521 USDT |
0.5389 USDT |
0.5434 USDT |
0.5505 USDT |
| 2025-01-04 |
0.5511 USDT |
300,142.3579 KAVA |
0.5240 USDT |
0.5182 USDT |
0.5251 USDT |
0.5488 USDT |
| 2025-01-03 |
0.5011 USDT |
262,510.4083 KAVA |
0.4755 USDT |
0.4708 USDT |
0.4749 USDT |
0.5255 USDT |
| 2025-01-02 |
0.4736 USDT |
219,799.7080 KAVA |
0.4633 USDT |
0.4621 USDT |
0.4696 USDT |
0.4749 USDT |
| 2025-01-01 |
0.4462 USDT |
138,269.7600 KAVA |
0.4458 USDT |
0.4367 USDT |
0.4428 USDT |
0.4479 USDT |
| 2024-12-31 |
0.4554 USDT |
220,676.7300 KAVA |
0.4579 USDT |
0.4465 USDT |
0.4509 USDT |
0.4507 USDT |
| 2024-12-30 |
0.4682 USDT |
279,004.3429 KAVA |
0.4678 USDT |
0.4502 USDT |
0.4554 USDT |
0.4597 USDT |
| 2024-12-29 |
0.4745 USDT |
154,599.3315 KAVA |
0.4846 USDT |
0.4609 USDT |
0.4645 USDT |
0.4656 USDT |
| 2024-12-28 |
0.4618 USDT |
140,966.1100 KAVA |
0.4565 USDT |
0.4547 USDT |
0.4617 USDT |
0.4710 USDT |
| 2024-12-27 |
0.4593 USDT |
269,387.1624 KAVA |
0.4461 USDT |
0.4424 USDT |
0.4496 USDT |
0.4613 USDT |
| 2024-12-26 |
0.4544 USDT |
222,503.0185 KAVA |
0.4773 USDT |
0.4390 USDT |
0.4457 USDT |
0.4441 USDT |
| 2024-12-25 |
0.4840 USDT |
159,064.4829 KAVA |
0.4827 USDT |
0.4777 USDT |
0.4835 USDT |
0.4828 USDT |
| 2024-12-24 |
0.4572 USDT |
264,681.5777 KAVA |
0.4545 USDT |
0.4411 USDT |
0.4478 USDT |
0.4740 USDT |
| 2024-12-23 |
0.4318 USDT |
255,861.1673 KAVA |
0.4273 USDT |
0.4145 USDT |
0.4275 USDT |
0.4328 USDT |
| 2024-12-22 |
0.4247 USDT |
240,993.3260 KAVA |
0.4205 USDT |
0.4095 USDT |
0.4182 USDT |
0.4253 USDT |