Identifier on Binance US: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.9623 USD |
1,422.7000 KAVA |
0.9880 USD |
0.9550 USD |
0.9650 USD |
0.9700 USD |
| 2023-06-26 |
1.0101 USD |
5,984.0000 KAVA |
1.0610 USD |
0.9700 USD |
0.9700 USD |
0.9700 USD |
| 2023-06-25 |
1.0944 USD |
51,067.1000 KAVA |
0.9950 USD |
0.9950 USD |
1.0220 USD |
1.0710 USD |
| 2023-06-24 |
0.9589 USD |
9,779.1000 KAVA |
0.8900 USD |
0.8900 USD |
0.8900 USD |
0.9920 USD |
| 2023-06-23 |
0.8950 USD |
10,600.9000 KAVA |
0.8550 USD |
0.8550 USD |
0.8550 USD |
0.8900 USD |
| 2023-06-22 |
0.8997 USD |
15,977.1000 KAVA |
0.9420 USD |
0.8420 USD |
0.8630 USD |
0.8550 USD |
| 2023-06-21 |
0.9162 USD |
9,995.0000 KAVA |
0.8710 USD |
0.7870 USD |
0.8710 USD |
0.9420 USD |
| 2023-06-20 |
0.8095 USD |
8,878.0000 KAVA |
0.8270 USD |
0.7870 USD |
0.8070 USD |
0.8590 USD |
| 2023-06-19 |
0.8190 USD |
11,050.1000 KAVA |
0.7910 USD |
0.7910 USD |
0.7910 USD |
0.8270 USD |
| 2023-06-18 |
0.8082 USD |
4,558.2000 KAVA |
0.7860 USD |
0.7810 USD |
0.7810 USD |
0.8010 USD |
| 2023-06-17 |
0.8200 USD |
14,175.6000 KAVA |
0.7800 USD |
0.7640 USD |
0.7750 USD |
0.7860 USD |
| 2023-06-16 |
0.7520 USD |
3,962.3000 KAVA |
0.7700 USD |
0.7420 USD |
0.7420 USD |
0.7700 USD |
| 2023-06-15 |
0.7549 USD |
1,567.7000 KAVA |
0.7810 USD |
0.7410 USD |
0.7410 USD |
0.7700 USD |
| 2023-06-14 |
0.7818 USD |
6,786.8000 KAVA |
0.8100 USD |
0.7610 USD |
0.7610 USD |
0.7630 USD |
| 2023-06-13 |
0.7495 USD |
8,806.5000 KAVA |
0.8050 USD |
0.3810 USD |
0.7700 USD |
0.8350 USD |
| 2023-06-12 |
0.8008 USD |
2,267.9000 KAVA |
0.7990 USD |
0.7760 USD |
0.7760 USD |
0.7870 USD |
| 2023-06-11 |
0.7770 USD |
12,113.1000 KAVA |
0.7870 USD |
0.5600 USD |
0.7800 USD |
0.8050 USD |
| 2023-06-10 |
0.8429 USD |
14,631.3000 KAVA |
0.9270 USD |
0.7510 USD |
0.7510 USD |
0.8010 USD |
| 2023-06-09 |
0.9279 USD |
35,286.0000 KAVA |
1.0040 USD |
0.8900 USD |
0.9170 USD |
0.9010 USD |
| 2023-06-08 |
1.0444 USD |
28,076.4000 KAVA |
1.0200 USD |
0.9410 USD |
0.9460 USD |
0.9900 USD |
| 2023-06-07 |
1.1091 USD |
173,603.6000 KAVA |
1.1140 USD |
0.9550 USD |
0.9860 USD |
1.0000 USD |
| 2023-06-06 |
1.0990 USD |
153,523.0000 KAVA |
1.0140 USD |
1.0000 USD |
1.0660 USD |
1.1180 USD |
| 2023-06-05 |
1.0616 USD |
131,199.1000 KAVA |
1.0020 USD |
0.9530 USD |
0.9740 USD |
1.0220 USD |
| 2023-06-04 |
1.0105 USD |
15,355.0000 KAVA |
1.0020 USD |
0.9980 USD |
0.9980 USD |
1.0070 USD |
| 2023-06-03 |
1.0046 USD |
2,873.3000 KAVA |
1.0150 USD |
1.0020 USD |
1.0020 USD |
1.0060 USD |
| 2023-06-02 |
1.0040 USD |
41,903.7000 KAVA |
0.9900 USD |
0.9800 USD |
0.9900 USD |
1.0200 USD |
| 2023-06-01 |
1.0065 USD |
23,320.1000 KAVA |
1.0380 USD |
0.9940 USD |
0.9980 USD |
1.0120 USD |
| 2023-05-31 |
1.0478 USD |
17,194.9000 KAVA |
1.0790 USD |
1.0210 USD |
1.0260 USD |
1.0360 USD |
| 2023-05-30 |
1.1113 USD |
18,581.8000 KAVA |
1.1260 USD |
1.0610 USD |
1.0880 USD |
1.0850 USD |
| 2023-05-29 |
1.1409 USD |
14,452.8000 KAVA |
1.1630 USD |
1.1200 USD |
1.1270 USD |
1.1330 USD |
| 2023-05-28 |
1.1463 USD |
32,093.9000 KAVA |
1.1200 USD |
1.0790 USD |
1.1220 USD |
1.1610 USD |
| 2023-05-27 |
1.1257 USD |
12,555.3000 KAVA |
1.1230 USD |
1.0840 USD |
1.1160 USD |
1.1290 USD |
| 2023-05-26 |
1.1151 USD |
79,421.8000 KAVA |
1.0940 USD |
1.0650 USD |
1.0710 USD |
1.1240 USD |
| 2023-05-25 |
1.1132 USD |
55,822.8000 KAVA |
1.1600 USD |
1.0890 USD |
1.0980 USD |
1.0950 USD |
| 2023-05-24 |
1.1988 USD |
232,519.5000 KAVA |
1.2960 USD |
1.1130 USD |
1.1380 USD |
1.1710 USD |
| 2023-05-23 |
1.2499 USD |
309,571.9000 KAVA |
1.0810 USD |
1.0630 USD |
1.0980 USD |
1.2950 USD |
| 2023-05-22 |
1.0769 USD |
79,513.2000 KAVA |
1.0200 USD |
1.0070 USD |
1.0200 USD |
1.0720 USD |
| 2023-05-21 |
1.0441 USD |
18,090.2000 KAVA |
1.0420 USD |
1.0150 USD |
1.0230 USD |
1.0230 USD |
| 2023-05-20 |
1.0336 USD |
25,609.8000 KAVA |
1.0090 USD |
0.9930 USD |
1.0000 USD |
1.0420 USD |
| 2023-05-19 |
1.0001 USD |
59,174.0000 KAVA |
0.9710 USD |
0.9240 USD |
0.9270 USD |
1.0110 USD |
| 2023-05-18 |
0.9560 USD |
35,691.5000 KAVA |
0.9400 USD |
0.9270 USD |
0.9360 USD |
0.9710 USD |
| 2023-05-17 |
0.9217 USD |
31,531.5000 KAVA |
0.9260 USD |
0.8210 USD |
0.9010 USD |
0.9400 USD |
| 2023-05-16 |
0.9736 USD |
25,689.2000 KAVA |
1.0010 USD |
0.9260 USD |
0.9290 USD |
0.9260 USD |
| 2023-05-15 |
1.0094 USD |
160,410.3000 KAVA |
1.0050 USD |
0.9900 USD |
0.9960 USD |
1.0100 USD |
| 2023-05-14 |
1.0128 USD |
235,522.1000 KAVA |
0.9220 USD |
0.9220 USD |
0.9340 USD |
1.0050 USD |
| 2023-05-13 |
0.9279 USD |
47,286.6000 KAVA |
0.9170 USD |
0.9080 USD |
0.9170 USD |
0.9360 USD |
| 2023-05-12 |
0.9206 USD |
69,591.5000 KAVA |
0.8550 USD |
0.8420 USD |
0.8490 USD |
0.9140 USD |
| 2023-05-11 |
0.8858 USD |
87,863.1000 KAVA |
0.8920 USD |
0.8500 USD |
0.8550 USD |
0.8560 USD |
| 2023-05-10 |
0.8690 USD |
125,812.2000 KAVA |
0.8240 USD |
0.8200 USD |
0.8240 USD |
0.8850 USD |
| 2023-05-09 |
0.7995 USD |
31,705.5000 KAVA |
0.7450 USD |
0.7450 USD |
0.7540 USD |
0.8070 USD |