Identifier on Binance US: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-28 |
0.8810 USD |
41,500.0000 KAVA |
0.8660 USD |
0.8560 USD |
0.8650 USD |
0.8560 USD |
| 2023-02-27 |
0.8714 USD |
37,746.8000 KAVA |
0.8780 USD |
0.8510 USD |
0.8640 USD |
0.8610 USD |
| 2023-02-26 |
0.8737 USD |
79,157.4000 KAVA |
0.8630 USD |
0.8500 USD |
0.8680 USD |
0.8770 USD |
| 2023-02-25 |
0.8735 USD |
65,399.1000 KAVA |
0.8810 USD |
0.8470 USD |
0.8650 USD |
0.8630 USD |
| 2023-02-24 |
0.8933 USD |
104,045.5000 KAVA |
0.9190 USD |
0.8630 USD |
0.9000 USD |
0.8830 USD |
| 2023-02-23 |
0.9251 USD |
58,035.2000 KAVA |
0.9190 USD |
0.9020 USD |
0.9250 USD |
0.9250 USD |
| 2023-02-22 |
0.9204 USD |
116,343.3000 KAVA |
0.9660 USD |
0.8850 USD |
0.9190 USD |
0.9090 USD |
| 2023-02-21 |
1.0050 USD |
74,970.9000 KAVA |
0.9930 USD |
0.9590 USD |
0.9860 USD |
0.9690 USD |
| 2023-02-20 |
0.9739 USD |
131,872.6000 KAVA |
0.9470 USD |
0.9200 USD |
0.9420 USD |
0.9920 USD |
| 2023-02-19 |
0.9453 USD |
112,210.0000 KAVA |
0.9260 USD |
0.9180 USD |
0.9320 USD |
0.9380 USD |
| 2023-02-18 |
0.9296 USD |
130,957.1000 KAVA |
0.9150 USD |
0.9100 USD |
0.9270 USD |
0.9310 USD |
| 2023-02-17 |
0.9202 USD |
176,358.7000 KAVA |
0.8910 USD |
0.8880 USD |
0.9200 USD |
0.9190 USD |
| 2023-02-16 |
0.9533 USD |
283,416.3000 KAVA |
0.9560 USD |
0.8900 USD |
0.9430 USD |
0.8900 USD |
| 2023-02-15 |
0.9204 USD |
135,426.2000 KAVA |
0.8870 USD |
0.8680 USD |
0.8680 USD |
0.9550 USD |
| 2023-02-14 |
0.8630 USD |
46,636.2000 KAVA |
0.8520 USD |
0.8350 USD |
0.8350 USD |
0.8800 USD |
| 2023-02-13 |
0.8469 USD |
42,926.5000 KAVA |
0.8620 USD |
0.8230 USD |
0.8230 USD |
0.8560 USD |
| 2023-02-12 |
0.8668 USD |
4,276.1000 KAVA |
0.8550 USD |
0.8390 USD |
0.8550 USD |
0.8660 USD |
| 2023-02-11 |
0.8536 USD |
8,267.1000 KAVA |
0.8510 USD |
0.8450 USD |
0.8460 USD |
0.8590 USD |
| 2023-02-10 |
0.8270 USD |
153,482.3000 KAVA |
0.8760 USD |
0.8000 USD |
0.8460 USD |
0.8510 USD |
| 2023-02-09 |
0.9065 USD |
90,833.2000 KAVA |
1.0130 USD |
0.8550 USD |
0.8760 USD |
0.8760 USD |
| 2023-02-08 |
1.0335 USD |
66,866.7000 KAVA |
1.0350 USD |
0.9820 USD |
1.0040 USD |
1.0130 USD |
| 2023-02-07 |
0.9957 USD |
36,880.1000 KAVA |
0.9560 USD |
0.9480 USD |
0.9490 USD |
1.0330 USD |
| 2023-02-06 |
0.9131 USD |
9,551.9000 KAVA |
0.9900 USD |
0.8530 USD |
0.9620 USD |
0.9600 USD |
| 2023-02-05 |
0.9881 USD |
65,209.1000 KAVA |
1.0070 USD |
0.9290 USD |
0.9560 USD |
0.9900 USD |
| 2023-02-04 |
1.0205 USD |
7,490.0000 KAVA |
1.0480 USD |
1.0140 USD |
1.0160 USD |
1.0160 USD |
| 2023-02-03 |
1.0390 USD |
208,460.3000 KAVA |
1.0160 USD |
1.0050 USD |
1.0140 USD |
1.0350 USD |
| 2023-02-02 |
1.0322 USD |
50,804.7000 KAVA |
0.9800 USD |
0.9800 USD |
0.9920 USD |
1.0100 USD |
| 2023-02-01 |
0.9515 USD |
34,792.2000 KAVA |
0.9630 USD |
0.8840 USD |
0.9080 USD |
0.9740 USD |
| 2023-01-31 |
0.9595 USD |
15,661.0000 KAVA |
0.9500 USD |
0.9130 USD |
0.9480 USD |
0.9550 USD |
| 2023-01-30 |
0.9906 USD |
26,211.4000 KAVA |
1.0300 USD |
0.9430 USD |
0.9490 USD |
0.9490 USD |
| 2023-01-29 |
1.0274 USD |
21,488.2000 KAVA |
0.9940 USD |
0.9920 USD |
0.9990 USD |
1.0300 USD |
| 2023-01-28 |
1.0222 USD |
21,860.3000 KAVA |
1.0270 USD |
0.9930 USD |
0.9930 USD |
0.9940 USD |
| 2023-01-27 |
1.0136 USD |
5,004.5000 KAVA |
1.0230 USD |
0.9950 USD |
0.9950 USD |
1.0210 USD |
| 2023-01-26 |
1.0371 USD |
40,293.5000 KAVA |
1.0160 USD |
0.9720 USD |
1.0290 USD |
1.0360 USD |
| 2023-01-25 |
1.0202 USD |
81,402.7000 KAVA |
1.0670 USD |
0.9900 USD |
0.9930 USD |
1.0150 USD |
| 2023-01-24 |
1.0732 USD |
148,750.7000 KAVA |
0.9970 USD |
0.9960 USD |
1.0040 USD |
1.0700 USD |
| 2023-01-23 |
1.0128 USD |
32,888.5000 KAVA |
1.0040 USD |
0.9850 USD |
0.9900 USD |
1.0070 USD |
| 2023-01-22 |
1.0280 USD |
23,286.9000 KAVA |
1.0630 USD |
0.9910 USD |
1.0010 USD |
1.0050 USD |
| 2023-01-21 |
1.0747 USD |
46,231.1000 KAVA |
1.0720 USD |
1.0300 USD |
1.0540 USD |
1.0520 USD |
| 2023-01-20 |
1.0292 USD |
109,178.9000 KAVA |
1.0260 USD |
1.0040 USD |
1.0130 USD |
1.0720 USD |
| 2023-01-19 |
1.0402 USD |
157,143.0000 KAVA |
1.0420 USD |
1.0000 USD |
1.0230 USD |
1.0180 USD |
| 2023-01-18 |
0.9968 USD |
82,649.3000 KAVA |
0.9530 USD |
0.8950 USD |
0.9180 USD |
1.0440 USD |
| 2023-01-17 |
0.9298 USD |
34,615.3000 KAVA |
0.9110 USD |
0.8890 USD |
0.8940 USD |
0.9520 USD |
| 2023-01-16 |
0.9131 USD |
48,688.7000 KAVA |
0.8510 USD |
0.8290 USD |
0.8300 USD |
0.9180 USD |
| 2023-01-15 |
0.8494 USD |
37,116.1000 KAVA |
0.8450 USD |
0.8250 USD |
0.8250 USD |
0.8510 USD |
| 2023-01-14 |
0.8334 USD |
41,234.7000 KAVA |
0.7860 USD |
0.7860 USD |
0.7990 USD |
0.8420 USD |
| 2023-01-13 |
0.7744 USD |
31,251.3000 KAVA |
0.7550 USD |
0.7490 USD |
0.7490 USD |
0.7830 USD |
| 2023-01-12 |
0.7482 USD |
11,746.8000 KAVA |
0.7430 USD |
0.7180 USD |
0.7250 USD |
0.7660 USD |
| 2023-01-11 |
0.7426 USD |
2,152.8000 KAVA |
0.7520 USD |
0.7260 USD |
0.7260 USD |
0.7270 USD |
| 2023-01-10 |
0.7355 USD |
10,114.7000 KAVA |
0.7430 USD |
0.7140 USD |
0.7140 USD |
0.7520 USD |