Identifier on Binance US: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.4225 USDT |
221.3000 KAVA |
0.4352 USDT |
0.4122 USDT |
0.4159 USDT |
0.4418 USDT |
| 2025-05-03 |
0.4254 USDT |
606.5000 KAVA |
0.4360 USDT |
0.4162 USDT |
0.4264 USDT |
0.4404 USDT |
| 2025-05-02 |
0.4400 USDT |
298.3000 KAVA |
0.4478 USDT |
0.4360 USDT |
0.4360 USDT |
0.4360 USDT |
| 2025-05-01 |
0.4318 USDT |
333.1000 KAVA |
0.4265 USDT |
0.4264 USDT |
0.4265 USDT |
0.4478 USDT |
| 2025-04-30 |
0.4431 USDT |
3,741.2000 KAVA |
0.4457 USDT |
0.4264 USDT |
0.4265 USDT |
0.4265 USDT |
| 2025-04-29 |
0.4440 USDT |
2,332.7000 KAVA |
0.4980 USDT |
0.4342 USDT |
0.4364 USDT |
0.4457 USDT |
| 2025-04-28 |
0.4577 USDT |
1,470.7000 KAVA |
0.4496 USDT |
0.4302 USDT |
0.4302 USDT |
0.4465 USDT |
| 2025-04-27 |
0.4465 USDT |
5,267.6000 KAVA |
0.4622 USDT |
0.4457 USDT |
0.4460 USDT |
0.4496 USDT |
| 2025-04-26 |
0.4714 USDT |
598.6000 KAVA |
0.4476 USDT |
0.4470 USDT |
0.4470 USDT |
0.4622 USDT |
| 2025-04-25 |
0.4502 USDT |
216.8000 KAVA |
0.4116 USDT |
0.4116 USDT |
0.4116 USDT |
0.4476 USDT |
| 2025-04-24 |
0.4354 USDT |
247.1000 KAVA |
0.4322 USDT |
0.4083 USDT |
0.4083 USDT |
0.4247 USDT |
| 2025-04-23 |
0.4380 USDT |
2,798.8000 KAVA |
0.4385 USDT |
0.4027 USDT |
0.4036 USDT |
0.4322 USDT |
| 2025-04-22 |
0.3966 USDT |
240.6000 KAVA |
0.4382 USDT |
0.3910 USDT |
0.4091 USDT |
0.4157 USDT |
| 2025-04-21 |
0.4201 USDT |
3,439.2000 KAVA |
0.4351 USDT |
0.4054 USDT |
0.4200 USDT |
0.4382 USDT |
| 2025-04-20 |
0.0000 USDT |
0.0000 KAVA |
0.4351 USDT |
0.4351 USDT |
0.4351 USDT |
0.4351 USDT |
| 2025-04-19 |
0.4235 USDT |
81.8000 KAVA |
0.4090 USDT |
0.4083 USDT |
0.4083 USDT |
0.4351 USDT |
| 2025-04-18 |
0.4202 USDT |
247.2000 KAVA |
0.4109 USDT |
0.4109 USDT |
0.4109 USDT |
0.4122 USDT |
| 2025-04-17 |
0.0000 USDT |
0.0000 KAVA |
0.4109 USDT |
0.4109 USDT |
0.4109 USDT |
0.4109 USDT |
| 2025-04-16 |
0.4109 USDT |
116.9000 KAVA |
0.4329 USDT |
0.4109 USDT |
0.4109 USDT |
0.4109 USDT |
| 2025-04-15 |
0.4095 USDT |
522.4000 KAVA |
0.4349 USDT |
0.4073 USDT |
0.4155 USDT |
0.4329 USDT |
| 2025-04-14 |
0.4326 USDT |
349.7000 KAVA |
0.4357 USDT |
0.4072 USDT |
0.4072 USDT |
0.4335 USDT |
| 2025-04-13 |
0.4385 USDT |
45.5000 KAVA |
0.4110 USDT |
0.4110 USDT |
0.4110 USDT |
0.4385 USDT |
| 2025-04-12 |
0.4340 USDT |
987.0000 KAVA |
0.4397 USDT |
0.4110 USDT |
0.4110 USDT |
0.4110 USDT |
| 2025-04-11 |
0.4095 USDT |
866.8000 KAVA |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
0.4397 USDT |
| 2025-04-10 |
0.4021 USDT |
216.9000 KAVA |
0.4373 USDT |
0.3635 USDT |
0.4000 USDT |
0.4000 USDT |
| 2025-04-09 |
0.3878 USDT |
2,306.2000 KAVA |
0.3898 USDT |
0.3600 USDT |
0.3876 USDT |
0.3600 USDT |
| 2025-04-08 |
0.4332 USDT |
2,567.2000 KAVA |
0.4098 USDT |
0.3898 USDT |
0.3898 USDT |
0.3898 USDT |
| 2025-04-07 |
0.4216 USDT |
3,804.0000 KAVA |
0.3799 USDT |
0.3798 USDT |
0.3798 USDT |
0.4098 USDT |
| 2025-04-06 |
0.3994 USDT |
50.8000 KAVA |
0.4219 USDT |
0.3799 USDT |
0.3799 USDT |
0.3799 USDT |
| 2025-04-05 |
0.0000 USDT |
0.0000 KAVA |
0.4219 USDT |
0.4219 USDT |
0.4219 USDT |
0.4219 USDT |
| 2025-04-04 |
0.3965 USDT |
71.9000 KAVA |
0.4221 USDT |
0.3803 USDT |
0.3803 USDT |
0.4219 USDT |
| 2025-04-03 |
0.3828 USDT |
1,855.7000 KAVA |
0.4241 USDT |
0.3726 USDT |
0.3726 USDT |
0.4221 USDT |
| 2025-04-02 |
0.3806 USDT |
913.5000 KAVA |
0.3890 USDT |
0.3567 USDT |
0.3700 USDT |
0.4241 USDT |
| 2025-04-01 |
0.3795 USDT |
1,941.1000 KAVA |
0.4365 USDT |
0.3510 USDT |
0.3861 USDT |
0.3890 USDT |
| 2025-03-31 |
0.4350 USDT |
252.0000 KAVA |
0.4196 USDT |
0.4196 USDT |
0.4196 USDT |
0.4365 USDT |
| 2025-03-30 |
0.4083 USDT |
835.0000 KAVA |
0.4215 USDT |
0.4045 USDT |
0.4140 USDT |
0.4196 USDT |
| 2025-03-29 |
0.4157 USDT |
581.0000 KAVA |
0.4251 USDT |
0.4110 USDT |
0.4176 USDT |
0.4215 USDT |
| 2025-03-28 |
0.4705 USDT |
318.1000 KAVA |
0.4602 USDT |
0.4118 USDT |
0.4122 USDT |
0.4227 USDT |
| 2025-03-27 |
0.4688 USDT |
1,043.0000 KAVA |
0.4700 USDT |
0.4597 USDT |
0.4602 USDT |
0.4602 USDT |
| 2025-03-26 |
0.4714 USDT |
4,467.8000 KAVA |
0.4743 USDT |
0.4700 USDT |
0.4700 USDT |
0.4700 USDT |
| 2025-03-25 |
0.5048 USDT |
433.1000 KAVA |
0.4897 USDT |
0.4678 USDT |
0.4743 USDT |
0.4743 USDT |
| 2025-03-24 |
0.5059 USDT |
3,956.7000 KAVA |
0.5186 USDT |
0.4841 USDT |
0.4897 USDT |
0.4897 USDT |
| 2025-03-23 |
0.5509 USDT |
158.1000 KAVA |
0.5537 USDT |
0.5186 USDT |
0.5186 USDT |
0.5186 USDT |
| 2025-03-22 |
0.5247 USDT |
904.2000 KAVA |
0.5876 USDT |
0.4998 USDT |
0.5186 USDT |
0.5186 USDT |
| 2025-03-21 |
0.5824 USDT |
3,762.1000 KAVA |
0.5511 USDT |
0.5038 USDT |
0.5511 USDT |
0.5876 USDT |
| 2025-03-20 |
0.5262 USDT |
5,501.0000 KAVA |
0.5098 USDT |
0.4922 USDT |
0.5055 USDT |
0.5547 USDT |
| 2025-03-19 |
0.5092 USDT |
1,637.7000 KAVA |
0.4688 USDT |
0.4688 USDT |
0.4688 USDT |
0.5098 USDT |
| 2025-03-18 |
0.4704 USDT |
410.2000 KAVA |
0.5092 USDT |
0.4534 USDT |
0.4688 USDT |
0.4688 USDT |
| 2025-03-17 |
0.5019 USDT |
3,198.2000 KAVA |
0.4627 USDT |
0.4627 USDT |
0.4627 USDT |
0.5092 USDT |
| 2025-03-16 |
0.4879 USDT |
3,553.5000 KAVA |
0.4751 USDT |
0.4627 USDT |
0.4627 USDT |
0.4627 USDT |