Crypto exchange Binance US

Market Kava (KAVA) / USD

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