Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.9010 USDT |
269,647.1269 KAVA |
0.8568 USDT |
0.8352 USDT |
0.8434 USDT |
0.9227 USDT |
| 2023-05-11 |
0.8789 USDT |
276,049.0175 KAVA |
0.8853 USDT |
0.8495 USDT |
0.8626 USDT |
0.8574 USDT |
| 2023-05-10 |
0.8536 USDT |
245,514.2790 KAVA |
0.7992 USDT |
0.7992 USDT |
0.8197 USDT |
0.8731 USDT |
| 2023-05-09 |
0.7722 USDT |
334,445.2910 KAVA |
0.7459 USDT |
0.7326 USDT |
0.7378 USDT |
0.8004 USDT |
| 2023-05-08 |
0.7187 USDT |
283,159.7551 KAVA |
0.7257 USDT |
0.6697 USDT |
0.6891 USDT |
0.7456 USDT |
| 2023-05-07 |
0.7348 USDT |
107,887.9302 KAVA |
0.7240 USDT |
0.7236 USDT |
0.7301 USDT |
0.7318 USDT |
| 2023-05-06 |
0.7543 USDT |
163,853.6119 KAVA |
0.7938 USDT |
0.7140 USDT |
0.7192 USDT |
0.7216 USDT |
| 2023-05-05 |
0.7929 USDT |
168,355.4886 KAVA |
0.7905 USDT |
0.7782 USDT |
0.7901 USDT |
0.7988 USDT |
| 2023-05-04 |
0.7896 USDT |
229,004.7180 KAVA |
0.7818 USDT |
0.7731 USDT |
0.7779 USDT |
0.7906 USDT |
| 2023-05-03 |
0.7636 USDT |
289,938.5185 KAVA |
0.7742 USDT |
0.7456 USDT |
0.7541 USDT |
0.7798 USDT |
| 2023-05-02 |
0.7678 USDT |
224,876.5841 KAVA |
0.7592 USDT |
0.7552 USDT |
0.7611 USDT |
0.7805 USDT |
| 2023-05-01 |
0.7742 USDT |
299,787.8052 KAVA |
0.7755 USDT |
0.7545 USDT |
0.7650 USDT |
0.7743 USDT |
| 2023-04-30 |
0.7911 USDT |
238,404.0085 KAVA |
0.8000 USDT |
0.7719 USDT |
0.7823 USDT |
0.7825 USDT |
| 2023-04-29 |
0.7947 USDT |
209,355.6082 KAVA |
0.7869 USDT |
0.7832 USDT |
0.7886 USDT |
0.7928 USDT |
| 2023-04-28 |
0.7990 USDT |
270,875.9106 KAVA |
0.8189 USDT |
0.7790 USDT |
0.7852 USDT |
0.7834 USDT |
| 2023-04-27 |
0.8057 USDT |
589,071.4248 KAVA |
0.7794 USDT |
0.7762 USDT |
0.7852 USDT |
0.8296 USDT |
| 2023-04-26 |
0.8117 USDT |
475,706.5083 KAVA |
0.7994 USDT |
0.7887 USDT |
0.7947 USDT |
0.8249 USDT |
| 2023-04-25 |
0.7769 USDT |
465,894.8477 KAVA |
0.7839 USDT |
0.7541 USDT |
0.7620 USDT |
0.8010 USDT |
| 2023-04-24 |
0.7797 USDT |
568,103.2026 KAVA |
0.7749 USDT |
0.7576 USDT |
0.7716 USDT |
0.7852 USDT |
| 2023-04-23 |
0.7725 USDT |
219,296.3949 KAVA |
0.7773 USDT |
0.7616 USDT |
0.7691 USDT |
0.7653 USDT |
| 2023-04-22 |
0.7666 USDT |
237,327.6792 KAVA |
0.7658 USDT |
0.7553 USDT |
0.7611 USDT |
0.7712 USDT |
| 2023-04-21 |
0.7965 USDT |
415,916.5109 KAVA |
0.8080 USDT |
0.7573 USDT |
0.7741 USDT |
0.7715 USDT |
| 2023-04-20 |
0.8311 USDT |
373,203.6802 KAVA |
0.8399 USDT |
0.7976 USDT |
0.8050 USDT |
0.8037 USDT |
| 2023-04-19 |
0.8760 USDT |
546,409.2974 KAVA |
0.9325 USDT |
0.8397 USDT |
0.8525 USDT |
0.8497 USDT |
| 2023-04-18 |
0.9317 USDT |
376,715.9903 KAVA |
0.9120 USDT |
0.9002 USDT |
0.9109 USDT |
0.9312 USDT |
| 2023-04-17 |
0.9296 USDT |
427,042.0569 KAVA |
0.9530 USDT |
0.9057 USDT |
0.9138 USDT |
0.9086 USDT |
| 2023-04-16 |
0.9406 USDT |
247,591.1989 KAVA |
0.9297 USDT |
0.9130 USDT |
0.9270 USDT |
0.9445 USDT |
| 2023-04-15 |
0.9334 USDT |
272,814.4585 KAVA |
0.9384 USDT |
0.9191 USDT |
0.9245 USDT |
0.9294 USDT |
| 2023-04-14 |
0.9471 USDT |
529,262.1701 KAVA |
0.9239 USDT |
0.9239 USDT |
0.9363 USDT |
0.9430 USDT |
| 2023-04-13 |
0.9259 USDT |
380,624.5948 KAVA |
0.9013 USDT |
0.8927 USDT |
0.8974 USDT |
0.9404 USDT |
| 2023-04-12 |
0.9127 USDT |
458,173.7730 KAVA |
0.9250 USDT |
0.8964 USDT |
0.9037 USDT |
0.9050 USDT |
| 2023-04-11 |
0.9262 USDT |
445,657.1251 KAVA |
0.8909 USDT |
0.8864 USDT |
0.8942 USDT |
0.9449 USDT |
| 2023-04-10 |
0.8845 USDT |
372,790.3761 KAVA |
0.8642 USDT |
0.8580 USDT |
0.8621 USDT |
0.8930 USDT |
| 2023-04-09 |
0.8590 USDT |
132,123.2202 KAVA |
0.8552 USDT |
0.8530 USDT |
0.8560 USDT |
0.8645 USDT |
| 2023-04-08 |
0.8687 USDT |
94,614.1686 KAVA |
0.8755 USDT |
0.8540 USDT |
0.8599 USDT |
0.8592 USDT |
| 2023-04-07 |
0.8774 USDT |
195,878.0690 KAVA |
0.8715 USDT |
0.8654 USDT |
0.8724 USDT |
0.8837 USDT |
| 2023-04-06 |
0.8714 USDT |
184,065.9505 KAVA |
0.8819 USDT |
0.8586 USDT |
0.8663 USDT |
0.8747 USDT |
| 2023-04-05 |
0.8764 USDT |
251,901.2340 KAVA |
0.8635 USDT |
0.8561 USDT |
0.8659 USDT |
0.8690 USDT |
| 2023-04-04 |
0.8578 USDT |
196,418.5444 KAVA |
0.8507 USDT |
0.8408 USDT |
0.8458 USDT |
0.8622 USDT |
| 2023-04-03 |
0.8430 USDT |
290,970.5908 KAVA |
0.8465 USDT |
0.8205 USDT |
0.8361 USDT |
0.8507 USDT |
| 2023-04-02 |
0.8593 USDT |
181,484.9564 KAVA |
0.8762 USDT |
0.8327 USDT |
0.8442 USDT |
0.8436 USDT |
| 2023-04-01 |
0.8766 USDT |
177,725.8280 KAVA |
0.8861 USDT |
0.8642 USDT |
0.8708 USDT |
0.8698 USDT |
| 2023-03-31 |
0.8806 USDT |
233,851.9433 KAVA |
0.8805 USDT |
0.8644 USDT |
0.8773 USDT |
0.8847 USDT |
| 2023-03-30 |
0.8978 USDT |
427,989.2232 KAVA |
0.9175 USDT |
0.8694 USDT |
0.8756 USDT |
0.8756 USDT |
| 2023-03-29 |
0.8964 USDT |
390,324.4498 KAVA |
0.8819 USDT |
0.8777 USDT |
0.8821 USDT |
0.9166 USDT |
| 2023-03-28 |
0.8632 USDT |
418,628.6359 KAVA |
0.8376 USDT |
0.8259 USDT |
0.8309 USDT |
0.8959 USDT |
| 2023-03-27 |
0.8430 USDT |
318,759.3250 KAVA |
0.8659 USDT |
0.8092 USDT |
0.8309 USDT |
0.8370 USDT |
| 2023-03-26 |
0.8583 USDT |
247,709.0164 KAVA |
0.8532 USDT |
0.8366 USDT |
0.8514 USDT |
0.8653 USDT |
| 2023-03-25 |
0.8807 USDT |
463,476.2372 KAVA |
0.8880 USDT |
0.8500 USDT |
0.8558 USDT |
0.8504 USDT |
| 2023-03-24 |
0.8632 USDT |
496,839.2823 KAVA |
0.8834 USDT |
0.8433 USDT |
0.8509 USDT |
0.8726 USDT |