Identifier on Huobi: kavausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-21 |
0.4502 USDT |
228,138.1758 KAVA |
0.4382 USDT |
0.4364 USDT |
0.4419 USDT |
0.4549 USDT |
| 2024-12-20 |
0.4147 USDT |
759,343.3408 KAVA |
0.4203 USDT |
0.3721 USDT |
0.3955 USDT |
0.4403 USDT |
| 2024-12-19 |
0.4513 USDT |
602,051.5302 KAVA |
0.4631 USDT |
0.4100 USDT |
0.4233 USDT |
0.4236 USDT |
| 2024-12-18 |
0.5127 USDT |
289,796.0328 KAVA |
0.5272 USDT |
0.4996 USDT |
0.5086 USDT |
0.5063 USDT |
| 2024-12-17 |
0.5483 USDT |
344,555.7301 KAVA |
0.5613 USDT |
0.5226 USDT |
0.5284 USDT |
0.5226 USDT |
| 2024-12-16 |
0.5621 USDT |
345,038.9464 KAVA |
0.5690 USDT |
0.5408 USDT |
0.5475 USDT |
0.5671 USDT |
| 2024-12-15 |
0.5560 USDT |
171,471.2959 KAVA |
0.5547 USDT |
0.5427 USDT |
0.5506 USDT |
0.5701 USDT |
| 2024-12-14 |
0.5779 USDT |
216,655.8534 KAVA |
0.5858 USDT |
0.5506 USDT |
0.5601 USDT |
0.5544 USDT |
| 2024-12-13 |
0.5816 USDT |
278,927.9069 KAVA |
0.5927 USDT |
0.5697 USDT |
0.5778 USDT |
0.5816 USDT |
| 2024-12-12 |
0.6010 USDT |
524,077.1278 KAVA |
0.5820 USDT |
0.5759 USDT |
0.5864 USDT |
0.5853 USDT |
| 2024-12-11 |
0.5500 USDT |
400,391.7397 KAVA |
0.5395 USDT |
0.5146 USDT |
0.5297 USDT |
0.5803 USDT |
| 2024-12-10 |
0.5502 USDT |
572,557.5664 KAVA |
0.5681 USDT |
0.5208 USDT |
0.5410 USDT |
0.5399 USDT |
| 2024-12-09 |
0.6571 USDT |
322,307.3242 KAVA |
0.7134 USDT |
0.6268 USDT |
0.6359 USDT |
0.6344 USDT |
| 2024-12-08 |
0.7014 USDT |
293,091.5735 KAVA |
0.7086 USDT |
0.6810 USDT |
0.6933 USDT |
0.7119 USDT |
| 2024-12-07 |
0.7093 USDT |
194,840.7754 KAVA |
0.7162 USDT |
0.6936 USDT |
0.7098 USDT |
0.7120 USDT |
| 2024-12-06 |
0.7187 USDT |
318,626.2891 KAVA |
0.7140 USDT |
0.6904 USDT |
0.7124 USDT |
0.7258 USDT |
| 2024-12-05 |
0.7118 USDT |
499,373.8892 KAVA |
0.7073 USDT |
0.6657 USDT |
0.6950 USDT |
0.7197 USDT |