Identifier on Binance US: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.7449 USD |
58,971.1000 KAVA |
0.7440 USD |
0.7000 USD |
0.7070 USD |
0.7710 USD |
| 2023-05-07 |
0.7397 USD |
46,153.1000 KAVA |
0.7290 USD |
0.7260 USD |
0.7320 USD |
0.7420 USD |
| 2023-05-06 |
0.7585 USD |
43,164.9000 KAVA |
0.8020 USD |
0.7190 USD |
0.7310 USD |
0.7470 USD |
| 2023-05-05 |
0.8028 USD |
25,853.9000 KAVA |
0.7930 USD |
0.7830 USD |
0.7900 USD |
0.7990 USD |
| 2023-05-04 |
0.7962 USD |
19,154.7000 KAVA |
0.7820 USD |
0.7760 USD |
0.7760 USD |
0.7930 USD |
| 2023-05-03 |
0.7680 USD |
10,505.5000 KAVA |
0.7730 USD |
0.7500 USD |
0.7530 USD |
0.7820 USD |
| 2023-05-02 |
0.7788 USD |
17,933.0000 KAVA |
0.7620 USD |
0.7590 USD |
0.7600 USD |
0.7800 USD |
| 2023-05-01 |
0.7741 USD |
18,709.5000 KAVA |
0.7780 USD |
0.7600 USD |
0.7610 USD |
0.7690 USD |
| 2023-04-30 |
0.7815 USD |
5,650.8000 KAVA |
0.8010 USD |
0.7770 USD |
0.7810 USD |
0.7810 USD |
| 2023-04-29 |
0.7909 USD |
15,980.6000 KAVA |
0.8070 USD |
0.7820 USD |
0.7900 USD |
0.8010 USD |
| 2023-04-28 |
0.7945 USD |
11,602.2000 KAVA |
0.8190 USD |
0.7800 USD |
0.7830 USD |
0.7900 USD |
| 2023-04-27 |
0.8112 USD |
59,601.5000 KAVA |
0.7670 USD |
0.7670 USD |
0.7810 USD |
0.8190 USD |
| 2023-04-26 |
0.8097 USD |
66,061.2000 KAVA |
0.7990 USD |
0.7490 USD |
0.7670 USD |
0.7800 USD |
| 2023-04-25 |
0.7828 USD |
11,813.8000 KAVA |
0.7920 USD |
0.7560 USD |
0.7620 USD |
0.7990 USD |
| 2023-04-24 |
0.7756 USD |
10,808.1000 KAVA |
0.7730 USD |
0.7650 USD |
0.7730 USD |
0.7920 USD |
| 2023-04-23 |
0.7641 USD |
43,958.3000 KAVA |
0.7760 USD |
0.7270 USD |
0.7570 USD |
0.7760 USD |
| 2023-04-22 |
0.7721 USD |
18,098.6000 KAVA |
0.7690 USD |
0.7590 USD |
0.7600 USD |
0.7800 USD |
| 2023-04-21 |
0.7805 USD |
34,593.7000 KAVA |
0.8130 USD |
0.7560 USD |
0.7720 USD |
0.7720 USD |
| 2023-04-20 |
0.8312 USD |
9,961.4000 KAVA |
0.8430 USD |
0.8040 USD |
0.8050 USD |
0.8070 USD |
| 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 |