Identifier on Binance US: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-19 |
0.8758 USD |
33,639.9000 KAVA |
0.9320 USD |
0.8280 USD |
0.8460 USD |
0.8280 USD |
| 2023-04-18 |
0.9345 USD |
21,110.7000 KAVA |
0.9120 USD |
0.8880 USD |
0.9100 USD |
0.9360 USD |
| 2023-04-17 |
0.9286 USD |
47,733.3000 KAVA |
0.9540 USD |
0.9040 USD |
0.9120 USD |
0.9120 USD |
| 2023-04-16 |
0.9391 USD |
20,626.2000 KAVA |
0.9340 USD |
0.9130 USD |
0.9240 USD |
0.9530 USD |
| 2023-04-15 |
0.9366 USD |
31,482.2000 KAVA |
0.9420 USD |
0.9200 USD |
0.9250 USD |
0.9340 USD |
| 2023-04-14 |
0.9504 USD |
48,885.2000 KAVA |
0.9350 USD |
0.9310 USD |
0.9360 USD |
0.9420 USD |
| 2023-04-13 |
0.9175 USD |
15,729.1000 KAVA |
0.8900 USD |
0.8550 USD |
0.9010 USD |
0.9350 USD |
| 2023-04-12 |
0.9157 USD |
20,690.6000 KAVA |
0.9420 USD |
0.8900 USD |
0.8900 USD |
0.9010 USD |
| 2023-04-11 |
0.9310 USD |
59,400.9000 KAVA |
0.8930 USD |
0.8820 USD |
0.8940 USD |
0.9280 USD |
| 2023-04-10 |
0.8832 USD |
14,961.7000 KAVA |
0.8690 USD |
0.8400 USD |
0.8590 USD |
0.9000 USD |
| 2023-04-09 |
0.8526 USD |
17,067.8000 KAVA |
0.8590 USD |
0.8000 USD |
0.8470 USD |
0.8620 USD |
| 2023-04-08 |
0.8616 USD |
6,689.2000 KAVA |
0.8880 USD |
0.8360 USD |
0.8580 USD |
0.8590 USD |
| 2023-04-07 |
0.8650 USD |
17,571.0000 KAVA |
0.8690 USD |
0.8500 USD |
0.8660 USD |
0.8720 USD |
| 2023-04-06 |
0.8654 USD |
9,485.1000 KAVA |
0.8790 USD |
0.8500 USD |
0.8630 USD |
0.8720 USD |
| 2023-04-05 |
0.8750 USD |
10,673.1000 KAVA |
0.8650 USD |
0.8360 USD |
0.8630 USD |
0.8810 USD |
| 2023-04-04 |
0.8539 USD |
9,674.5000 KAVA |
0.8460 USD |
0.8210 USD |
0.8460 USD |
0.8670 USD |
| 2023-04-03 |
0.8500 USD |
11,075.8000 KAVA |
0.8480 USD |
0.8250 USD |
0.8370 USD |
0.8470 USD |
| 2023-04-02 |
0.8546 USD |
11,857.2000 KAVA |
0.8580 USD |
0.8330 USD |
0.8440 USD |
0.8470 USD |
| 2023-04-01 |
0.8741 USD |
8,158.4000 KAVA |
0.8880 USD |
0.8510 USD |
0.8690 USD |
0.8580 USD |
| 2023-03-31 |
0.8813 USD |
18,584.4000 KAVA |
0.8770 USD |
0.8670 USD |
0.8710 USD |
0.8770 USD |
| 2023-03-30 |
0.8881 USD |
20,178.1000 KAVA |
0.9100 USD |
0.8710 USD |
0.8730 USD |
0.8770 USD |
| 2023-03-29 |
0.8975 USD |
20,085.1000 KAVA |
0.8830 USD |
0.8750 USD |
0.8760 USD |
0.9180 USD |
| 2023-03-28 |
0.8743 USD |
18,779.5000 KAVA |
0.8390 USD |
0.7800 USD |
0.8330 USD |
0.8880 USD |
| 2023-03-27 |
0.8399 USD |
53,377.5000 KAVA |
0.8710 USD |
0.7810 USD |
0.8390 USD |
0.8390 USD |
| 2023-03-26 |
0.8532 USD |
17,361.3000 KAVA |
0.8500 USD |
0.8380 USD |
0.8500 USD |
0.8620 USD |
| 2023-03-25 |
0.8902 USD |
52,523.2000 KAVA |
0.8950 USD |
0.8500 USD |
0.8540 USD |
0.8570 USD |
| 2023-03-24 |
0.8706 USD |
43,569.0000 KAVA |
0.8820 USD |
0.8500 USD |
0.8500 USD |
0.8870 USD |
| 2023-03-23 |
0.8719 USD |
38,891.2000 KAVA |
0.8870 USD |
0.8500 USD |
0.8720 USD |
0.8820 USD |
| 2023-03-22 |
0.9087 USD |
87,559.0000 KAVA |
0.9640 USD |
0.8510 USD |
0.8770 USD |
0.8850 USD |
| 2023-03-21 |
0.9282 USD |
80,425.5000 KAVA |
0.9380 USD |
0.9000 USD |
0.9150 USD |
0.9730 USD |
| 2023-03-20 |
0.9723 USD |
50,572.7000 KAVA |
0.9990 USD |
0.9380 USD |
0.9580 USD |
0.9440 USD |
| 2023-03-19 |
1.0041 USD |
38,990.5000 KAVA |
0.9920 USD |
0.9850 USD |
0.9910 USD |
1.0070 USD |
| 2023-03-18 |
1.0440 USD |
94,928.8000 KAVA |
1.0410 USD |
0.9850 USD |
1.0090 USD |
0.9860 USD |
| 2023-03-17 |
1.0093 USD |
122,236.5000 KAVA |
1.0060 USD |
0.9700 USD |
0.9980 USD |
1.0240 USD |
| 2023-03-16 |
1.0431 USD |
38,073.3000 KAVA |
1.1150 USD |
0.9950 USD |
1.0020 USD |
1.0020 USD |
| 2023-03-15 |
1.1231 USD |
67,149.5000 KAVA |
1.1270 USD |
1.0740 USD |
1.1150 USD |
1.1150 USD |
| 2023-03-14 |
1.1696 USD |
102,561.0000 KAVA |
1.0860 USD |
1.0840 USD |
1.0860 USD |
1.1270 USD |
| 2023-03-13 |
1.0621 USD |
90,692.7000 KAVA |
1.0030 USD |
0.9700 USD |
1.0100 USD |
1.0750 USD |
| 2023-03-12 |
0.9448 USD |
99,552.2000 KAVA |
0.8950 USD |
0.8920 USD |
0.8970 USD |
0.9670 USD |
| 2023-03-11 |
0.9358 USD |
37,770.8000 KAVA |
0.9410 USD |
0.8610 USD |
0.8770 USD |
0.8770 USD |
| 2023-03-10 |
0.8951 USD |
112,142.5000 KAVA |
0.8510 USD |
0.8430 USD |
0.8580 USD |
0.9390 USD |
| 2023-03-09 |
0.8666 USD |
164,873.5000 KAVA |
0.8440 USD |
0.8230 USD |
0.8410 USD |
0.8470 USD |
| 2023-03-08 |
0.8360 USD |
28,851.2000 KAVA |
0.8250 USD |
0.7940 USD |
0.7990 USD |
0.8270 USD |
| 2023-03-07 |
0.8015 USD |
30,436.0000 KAVA |
0.8240 USD |
0.7800 USD |
0.7890 USD |
0.8140 USD |
| 2023-03-06 |
0.8014 USD |
29,698.8000 KAVA |
0.8130 USD |
0.7790 USD |
0.7850 USD |
0.8150 USD |
| 2023-03-05 |
0.7932 USD |
65,080.2000 KAVA |
0.7900 USD |
0.7900 USD |
0.7900 USD |
0.7920 USD |
| 2023-03-04 |
0.7986 USD |
29,245.9000 KAVA |
0.8010 USD |
0.7750 USD |
0.7880 USD |
0.7880 USD |
| 2023-03-03 |
0.8104 USD |
58,750.2000 KAVA |
0.8850 USD |
0.7750 USD |
0.7970 USD |
0.7990 USD |
| 2023-03-02 |
0.8809 USD |
77,450.6000 KAVA |
0.9000 USD |
0.8500 USD |
0.8560 USD |
0.8700 USD |
| 2023-03-01 |
0.8921 USD |
43,600.7000 KAVA |
0.8560 USD |
0.8410 USD |
0.8900 USD |
0.8980 USD |