Identifier on Binance: KAVABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-30 |
1.1140 BUSD |
419,364.0000 KAVA |
1.1280 BUSD |
1.0800 BUSD |
1.0860 BUSD |
1.0820 BUSD |
| 2023-05-29 |
1.1391 BUSD |
264,224.8000 KAVA |
1.1570 BUSD |
1.1200 BUSD |
1.1260 BUSD |
1.1300 BUSD |
| 2023-05-28 |
1.1422 BUSD |
464,357.4000 KAVA |
1.1260 BUSD |
1.1130 BUSD |
1.1200 BUSD |
1.1600 BUSD |
| 2023-05-27 |
1.1319 BUSD |
303,868.2000 KAVA |
1.1220 BUSD |
1.1110 BUSD |
1.1200 BUSD |
1.1280 BUSD |
| 2023-05-26 |
1.1064 BUSD |
521,446.2000 KAVA |
1.0950 BUSD |
1.0650 BUSD |
1.0750 BUSD |
1.1270 BUSD |
| 2023-05-25 |
1.1102 BUSD |
776,894.8000 KAVA |
1.1680 BUSD |
1.0850 BUSD |
1.0950 BUSD |
1.0940 BUSD |
| 2023-05-24 |
1.2010 BUSD |
2,703,949.3000 KAVA |
1.1790 BUSD |
1.1110 BUSD |
1.1270 BUSD |
1.1730 BUSD |
| 2023-05-23 |
1.2182 BUSD |
7,421,165.6000 KAVA |
1.0740 BUSD |
1.0710 BUSD |
1.0780 BUSD |
1.1770 BUSD |
| 2023-05-22 |
1.0689 BUSD |
1,563,039.8000 KAVA |
1.0180 BUSD |
1.0110 BUSD |
1.0230 BUSD |
1.0740 BUSD |
| 2023-05-21 |
1.0505 BUSD |
761,888.3000 KAVA |
1.0440 BUSD |
1.0190 BUSD |
1.0210 BUSD |
1.0190 BUSD |
| 2023-05-20 |
1.0370 BUSD |
1,204,808.3000 KAVA |
1.0080 BUSD |
0.9930 BUSD |
1.0010 BUSD |
1.0440 BUSD |
| 2023-05-19 |
0.9814 BUSD |
845,027.0000 KAVA |
0.9350 BUSD |
0.9230 BUSD |
0.9290 BUSD |
1.0100 BUSD |
| 2023-05-18 |
0.9634 BUSD |
1,112,451.9000 KAVA |
0.9380 BUSD |
0.9300 BUSD |
0.9370 BUSD |
0.9400 BUSD |
| 2023-05-17 |
0.9157 BUSD |
487,696.3000 KAVA |
0.9250 BUSD |
0.8970 BUSD |
0.9030 BUSD |
0.9410 BUSD |
| 2023-05-16 |
0.9623 BUSD |
783,209.6000 KAVA |
1.0050 BUSD |
0.9240 BUSD |
0.9290 BUSD |
0.9280 BUSD |
| 2023-05-15 |
1.0083 BUSD |
869,102.9000 KAVA |
1.0060 BUSD |
0.9860 BUSD |
0.9970 BUSD |
1.0080 BUSD |
| 2023-05-14 |
1.0082 BUSD |
1,533,218.0000 KAVA |
0.9230 BUSD |
0.9170 BUSD |
0.9350 BUSD |
1.0060 BUSD |
| 2023-05-13 |
0.9346 BUSD |
586,429.2000 KAVA |
0.9150 BUSD |
0.9060 BUSD |
0.9170 BUSD |
0.9260 BUSD |
| 2023-05-12 |
0.9071 BUSD |
1,318,264.3000 KAVA |
0.8590 BUSD |
0.8360 BUSD |
0.8460 BUSD |
0.9150 BUSD |
| 2023-05-11 |
0.8814 BUSD |
1,035,255.4000 KAVA |
0.8860 BUSD |
0.8510 BUSD |
0.8640 BUSD |
0.8610 BUSD |
| 2023-05-10 |
0.8649 BUSD |
2,159,871.1000 KAVA |
0.8000 BUSD |
0.8000 BUSD |
0.8220 BUSD |
0.8860 BUSD |
| 2023-05-09 |
0.7967 BUSD |
1,743,068.7000 KAVA |
0.7460 BUSD |
0.7330 BUSD |
0.7380 BUSD |
0.8020 BUSD |
| 2023-05-08 |
0.7247 BUSD |
1,030,814.7000 KAVA |
0.7250 BUSD |
0.6700 BUSD |
0.6890 BUSD |
0.7690 BUSD |
| 2023-05-07 |
0.7343 BUSD |
197,311.6000 KAVA |
0.7250 BUSD |
0.7240 BUSD |
0.7300 BUSD |
0.7240 BUSD |
| 2023-05-06 |
0.7486 BUSD |
304,259.1000 KAVA |
0.7940 BUSD |
0.7150 BUSD |
0.7190 BUSD |
0.7240 BUSD |
| 2023-05-05 |
0.7971 BUSD |
298,083.6000 KAVA |
0.7900 BUSD |
0.7790 BUSD |
0.7890 BUSD |
0.7980 BUSD |
| 2023-05-04 |
0.7902 BUSD |
283,656.8000 KAVA |
0.7810 BUSD |
0.7730 BUSD |
0.7770 BUSD |
0.7860 BUSD |
| 2023-05-03 |
0.7654 BUSD |
379,138.0000 KAVA |
0.7740 BUSD |
0.7470 BUSD |
0.7540 BUSD |
0.7800 BUSD |
| 2023-05-02 |
0.7699 BUSD |
310,437.0000 KAVA |
0.7600 BUSD |
0.7550 BUSD |
0.7600 BUSD |
0.7750 BUSD |
| 2023-05-01 |
0.7718 BUSD |
547,846.9000 KAVA |
0.7760 BUSD |
0.7570 BUSD |
0.7640 BUSD |
0.7640 BUSD |
| 2023-04-30 |
0.7938 BUSD |
350,065.2000 KAVA |
0.8000 BUSD |
0.7730 BUSD |
0.7820 BUSD |
0.7820 BUSD |
| 2023-04-29 |
0.7976 BUSD |
467,201.4000 KAVA |
0.7870 BUSD |
0.7840 BUSD |
0.7880 BUSD |
0.7980 BUSD |
| 2023-04-28 |
0.7960 BUSD |
478,112.8000 KAVA |
0.8200 BUSD |
0.7790 BUSD |
0.7860 BUSD |
0.7870 BUSD |
| 2023-04-27 |
0.8087 BUSD |
898,296.8000 KAVA |
0.7790 BUSD |
0.7760 BUSD |
0.7850 BUSD |
0.8210 BUSD |
| 2023-04-26 |
0.8036 BUSD |
734,175.9000 KAVA |
0.7990 BUSD |
0.7500 BUSD |
0.7710 BUSD |
0.7750 BUSD |
| 2023-04-25 |
0.7768 BUSD |
418,847.5000 KAVA |
0.7840 BUSD |
0.7540 BUSD |
0.7610 BUSD |
0.8030 BUSD |
| 2023-04-24 |
0.7807 BUSD |
433,077.5000 KAVA |
0.7750 BUSD |
0.7570 BUSD |
0.7700 BUSD |
0.7840 BUSD |
| 2023-04-23 |
0.7707 BUSD |
285,082.3000 KAVA |
0.7770 BUSD |
0.7520 BUSD |
0.7660 BUSD |
0.7720 BUSD |
| 2023-04-22 |
0.7708 BUSD |
308,889.9000 KAVA |
0.7650 BUSD |
0.7560 BUSD |
0.7610 BUSD |
0.7770 BUSD |
| 2023-04-21 |
0.7921 BUSD |
324,712.9000 KAVA |
0.8070 BUSD |
0.7570 BUSD |
0.7730 BUSD |
0.7620 BUSD |
| 2023-04-20 |
0.8286 BUSD |
462,536.2000 KAVA |
0.8400 BUSD |
0.7970 BUSD |
0.8050 BUSD |
0.8090 BUSD |
| 2023-04-19 |
0.8728 BUSD |
639,945.7000 KAVA |
0.9320 BUSD |
0.8250 BUSD |
0.8490 BUSD |
0.8410 BUSD |
| 2023-04-18 |
0.9360 BUSD |
426,714.3000 KAVA |
0.9090 BUSD |
0.9000 BUSD |
0.9100 BUSD |
0.9280 BUSD |
| 2023-04-17 |
0.9278 BUSD |
539,290.4000 KAVA |
0.9540 BUSD |
0.9050 BUSD |
0.9130 BUSD |
0.9140 BUSD |
| 2023-04-16 |
0.9400 BUSD |
381,549.7000 KAVA |
0.9300 BUSD |
0.9120 BUSD |
0.9260 BUSD |
0.9510 BUSD |
| 2023-04-15 |
0.9318 BUSD |
332,271.1000 KAVA |
0.9390 BUSD |
0.9190 BUSD |
0.9250 BUSD |
0.9310 BUSD |
| 2023-04-14 |
0.9485 BUSD |
608,309.3000 KAVA |
0.9240 BUSD |
0.9240 BUSD |
0.9360 BUSD |
0.9380 BUSD |
| 2023-04-13 |
0.9263 BUSD |
474,369.4000 KAVA |
0.9030 BUSD |
0.8930 BUSD |
0.8980 BUSD |
0.9270 BUSD |
| 2023-04-12 |
0.9129 BUSD |
443,248.3000 KAVA |
0.9250 BUSD |
0.8970 BUSD |
0.9050 BUSD |
0.9020 BUSD |
| 2023-04-11 |
0.9289 BUSD |
522,796.7000 KAVA |
0.8920 BUSD |
0.8860 BUSD |
0.8940 BUSD |
0.9250 BUSD |