Identifier on Binance US: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-09 |
0.7185 USD |
19,031.7000 KAVA |
0.6830 USD |
0.6780 USD |
0.6850 USD |
0.7330 USD |
| 2023-01-08 |
0.6536 USD |
18,472.4000 KAVA |
0.6550 USD |
0.6380 USD |
0.6510 USD |
0.6830 USD |
| 2023-01-07 |
0.6677 USD |
6,659.0000 KAVA |
0.6540 USD |
0.6540 USD |
0.6560 USD |
0.6630 USD |
| 2023-01-06 |
0.6542 USD |
11,913.6000 KAVA |
0.6560 USD |
0.6180 USD |
0.6460 USD |
0.6460 USD |
| 2023-01-05 |
0.6586 USD |
49,971.1000 KAVA |
0.6310 USD |
0.6300 USD |
0.6300 USD |
0.6560 USD |
| 2023-01-04 |
0.6293 USD |
18,704.5000 KAVA |
0.6220 USD |
0.6120 USD |
0.6150 USD |
0.6380 USD |
| 2023-01-03 |
0.6239 USD |
54,545.2000 KAVA |
0.5540 USD |
0.5510 USD |
0.5510 USD |
0.6210 USD |
| 2023-01-02 |
0.5395 USD |
7,036.3000 KAVA |
0.5360 USD |
0.5200 USD |
0.5220 USD |
0.5480 USD |
| 2023-01-01 |
0.5391 USD |
11,250.1000 KAVA |
0.6420 USD |
0.5310 USD |
0.5320 USD |
0.5350 USD |
| 2022-12-31 |
0.5888 USD |
1,825.3000 KAVA |
0.5980 USD |
0.5660 USD |
0.5660 USD |
0.5820 USD |
| 2022-12-30 |
0.6186 USD |
12,714.0000 KAVA |
0.6260 USD |
0.5990 USD |
0.5990 USD |
0.6030 USD |
| 2022-12-29 |
0.6309 USD |
10,968.7000 KAVA |
0.6570 USD |
0.6130 USD |
0.6140 USD |
0.6260 USD |
| 2022-12-28 |
0.6746 USD |
3,057.9000 KAVA |
0.6820 USD |
0.6530 USD |
0.6530 USD |
0.6560 USD |
| 2022-12-27 |
0.6971 USD |
393.1000 KAVA |
0.6960 USD |
0.6820 USD |
0.6820 USD |
0.6820 USD |
| 2022-12-26 |
0.6929 USD |
3,884.9000 KAVA |
0.6900 USD |
0.6900 USD |
0.6900 USD |
0.6960 USD |
| 2022-12-25 |
0.7021 USD |
2,387.4000 KAVA |
0.7080 USD |
0.6900 USD |
0.6900 USD |
0.6900 USD |
| 2022-12-24 |
0.7157 USD |
1,140.2000 KAVA |
0.7320 USD |
0.7080 USD |
0.7080 USD |
0.7080 USD |
| 2022-12-23 |
0.7227 USD |
2,297.8000 KAVA |
0.7110 USD |
0.7110 USD |
0.7110 USD |
0.7270 USD |
| 2022-12-22 |
0.7067 USD |
1,879.4000 KAVA |
0.7210 USD |
0.6880 USD |
0.6880 USD |
0.7110 USD |
| 2022-12-21 |
0.7119 USD |
6,054.1000 KAVA |
0.7310 USD |
0.6930 USD |
0.6950 USD |
0.7080 USD |
| 2022-12-20 |
0.7216 USD |
2,245.4000 KAVA |
0.6740 USD |
0.6740 USD |
0.6740 USD |
0.7310 USD |
| 2022-12-19 |
0.7089 USD |
5,376.0000 KAVA |
0.7040 USD |
0.6740 USD |
0.6740 USD |
0.6740 USD |
| 2022-12-18 |
0.6960 USD |
7,751.8000 KAVA |
0.7160 USD |
0.6830 USD |
0.6970 USD |
0.7060 USD |
| 2022-12-17 |
0.7252 USD |
28,019.1000 KAVA |
0.7920 USD |
0.7000 USD |
0.7040 USD |
0.7120 USD |
| 2022-12-16 |
0.8101 USD |
21,352.5000 KAVA |
0.8670 USD |
0.7200 USD |
0.7310 USD |
0.7300 USD |
| 2022-12-15 |
0.8612 USD |
10,500.8000 KAVA |
0.8610 USD |
0.8510 USD |
0.8510 USD |
0.8720 USD |
| 2022-12-14 |
0.8678 USD |
17,785.7000 KAVA |
0.8480 USD |
0.8440 USD |
0.8480 USD |
0.8610 USD |
| 2022-12-13 |
0.8413 USD |
3,789.3000 KAVA |
0.8610 USD |
0.8320 USD |
0.8360 USD |
0.8480 USD |
| 2022-12-12 |
0.8697 USD |
2,417.5000 KAVA |
0.9070 USD |
0.8570 USD |
0.8570 USD |
0.8610 USD |
| 2022-12-11 |
0.8993 USD |
385.4000 KAVA |
0.8920 USD |
0.8850 USD |
0.8850 USD |
0.9070 USD |
| 2022-12-10 |
0.8834 USD |
1,550.2000 KAVA |
0.8790 USD |
0.8690 USD |
0.8700 USD |
0.8920 USD |