Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |