Identifier on Binance: KAVABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-19 |
0.9406 BUSD |
1,242,955.2000 KAVA |
0.9190 BUSD |
0.9130 BUSD |
0.9180 BUSD |
0.9350 BUSD |
| 2023-02-18 |
0.9207 BUSD |
597,863.0000 KAVA |
0.9170 BUSD |
0.9070 BUSD |
0.9110 BUSD |
0.9220 BUSD |
| 2023-02-17 |
0.9155 BUSD |
1,584,103.0000 KAVA |
0.8880 BUSD |
0.8840 BUSD |
0.9040 BUSD |
0.9140 BUSD |
| 2023-02-16 |
0.9481 BUSD |
1,978,758.7000 KAVA |
0.9540 BUSD |
0.8870 BUSD |
0.9070 BUSD |
0.8890 BUSD |
| 2023-02-15 |
0.9019 BUSD |
1,757,923.7000 KAVA |
0.8860 BUSD |
0.8640 BUSD |
0.8710 BUSD |
0.9480 BUSD |
| 2023-02-14 |
0.8586 BUSD |
1,585,930.1000 KAVA |
0.8560 BUSD |
0.8340 BUSD |
0.8450 BUSD |
0.8880 BUSD |
| 2023-02-13 |
0.8411 BUSD |
916,399.8000 KAVA |
0.8610 BUSD |
0.8110 BUSD |
0.8320 BUSD |
0.8570 BUSD |
| 2023-02-12 |
0.8714 BUSD |
654,244.8000 KAVA |
0.8610 BUSD |
0.8410 BUSD |
0.8610 BUSD |
0.8580 BUSD |
| 2023-02-11 |
0.8512 BUSD |
527,342.3000 KAVA |
0.8460 BUSD |
0.8410 BUSD |
0.8460 BUSD |
0.8660 BUSD |
| 2023-02-10 |
0.8631 BUSD |
913,276.0000 KAVA |
0.8720 BUSD |
0.8330 BUSD |
0.8390 BUSD |
0.8390 BUSD |
| 2023-02-09 |
0.9521 BUSD |
1,425,464.5000 KAVA |
1.0140 BUSD |
0.8460 BUSD |
0.8710 BUSD |
0.8710 BUSD |
| 2023-02-08 |
1.0417 BUSD |
2,176,326.7000 KAVA |
1.0400 BUSD |
0.9860 BUSD |
1.0050 BUSD |
1.0130 BUSD |
| 2023-02-07 |
0.9843 BUSD |
1,015,084.2000 KAVA |
0.9600 BUSD |
0.9460 BUSD |
0.9530 BUSD |
1.0360 BUSD |
| 2023-02-06 |
0.9696 BUSD |
625,669.8000 KAVA |
0.9680 BUSD |
0.9430 BUSD |
0.9590 BUSD |
0.9660 BUSD |
| 2023-02-05 |
0.9981 BUSD |
997,037.9000 KAVA |
1.0090 BUSD |
0.9490 BUSD |
0.9580 BUSD |
0.9680 BUSD |
| 2023-02-04 |
1.0275 BUSD |
689,563.8000 KAVA |
1.0430 BUSD |
1.0020 BUSD |
1.0210 BUSD |
1.0090 BUSD |
| 2023-02-03 |
1.0371 BUSD |
979,066.0000 KAVA |
1.0150 BUSD |
1.0020 BUSD |
1.0220 BUSD |
1.0500 BUSD |
| 2023-02-02 |
1.0245 BUSD |
1,915,300.4000 KAVA |
0.9740 BUSD |
0.9740 BUSD |
0.9980 BUSD |
1.0120 BUSD |
| 2023-02-01 |
0.9398 BUSD |
1,000,050.1000 KAVA |
0.9520 BUSD |
0.8960 BUSD |
0.9080 BUSD |
0.9670 BUSD |
| 2023-01-31 |
0.9627 BUSD |
945,212.4000 KAVA |
0.9410 BUSD |
0.9320 BUSD |
0.9430 BUSD |
0.9530 BUSD |
| 2023-01-30 |
0.9801 BUSD |
1,094,814.0000 KAVA |
1.0330 BUSD |
0.9220 BUSD |
0.9450 BUSD |
0.9420 BUSD |
| 2023-01-29 |
1.0213 BUSD |
794,045.0000 KAVA |
1.0000 BUSD |
0.9890 BUSD |
1.0010 BUSD |
1.0330 BUSD |
| 2023-01-28 |
1.0127 BUSD |
772,860.1000 KAVA |
1.0260 BUSD |
0.9880 BUSD |
0.9970 BUSD |
0.9970 BUSD |
| 2023-01-27 |
1.0141 BUSD |
1,003,971.3000 KAVA |
1.0320 BUSD |
0.9900 BUSD |
1.0040 BUSD |
1.0240 BUSD |
| 2023-01-26 |
1.0397 BUSD |
2,002,353.2000 KAVA |
1.0120 BUSD |
1.0120 BUSD |
1.0270 BUSD |
1.0480 BUSD |
| 2023-01-25 |
1.0140 BUSD |
2,603,542.6000 KAVA |
1.0650 BUSD |
0.9700 BUSD |
0.9970 BUSD |
1.0130 BUSD |
| 2023-01-24 |
1.0794 BUSD |
3,632,511.6000 KAVA |
0.9990 BUSD |
0.9910 BUSD |
1.0090 BUSD |
1.0720 BUSD |
| 2023-01-23 |
1.0049 BUSD |
892,038.6000 KAVA |
0.9990 BUSD |
0.9690 BUSD |
0.9940 BUSD |
1.0070 BUSD |
| 2023-01-22 |
1.0404 BUSD |
1,119,048.8000 KAVA |
1.0460 BUSD |
0.9790 BUSD |
0.9990 BUSD |
1.0100 BUSD |
| 2023-01-21 |
1.0819 BUSD |
2,096,263.8000 KAVA |
1.0700 BUSD |
1.0230 BUSD |
1.0640 BUSD |
1.0500 BUSD |
| 2023-01-20 |
1.0341 BUSD |
2,456,794.3000 KAVA |
1.0140 BUSD |
1.0060 BUSD |
1.0130 BUSD |
1.0710 BUSD |
| 2023-01-19 |
1.0356 BUSD |
5,539,446.1000 KAVA |
1.0480 BUSD |
0.9970 BUSD |
1.0340 BUSD |
1.0180 BUSD |
| 2023-01-18 |
1.0137 BUSD |
8,807,803.7000 KAVA |
0.9380 BUSD |
0.8960 BUSD |
0.9240 BUSD |
1.0380 BUSD |
| 2023-01-17 |
0.9268 BUSD |
2,216,626.7000 KAVA |
0.9130 BUSD |
0.8820 BUSD |
0.8990 BUSD |
0.9450 BUSD |
| 2023-01-16 |
0.8938 BUSD |
2,898,968.6000 KAVA |
0.8510 BUSD |
0.8120 BUSD |
0.8420 BUSD |
0.9280 BUSD |
| 2023-01-15 |
0.8356 BUSD |
1,491,827.8000 KAVA |
0.8420 BUSD |
0.7970 BUSD |
0.8120 BUSD |
0.8530 BUSD |
| 2023-01-14 |
0.8405 BUSD |
2,992,415.1000 KAVA |
0.7850 BUSD |
0.7800 BUSD |
0.8000 BUSD |
0.8450 BUSD |
| 2023-01-13 |
0.7693 BUSD |
1,059,405.3000 KAVA |
0.7630 BUSD |
0.7440 BUSD |
0.7510 BUSD |
0.7840 BUSD |
| 2023-01-12 |
0.7442 BUSD |
1,129,024.7000 KAVA |
0.7420 BUSD |
0.7000 BUSD |
0.7220 BUSD |
0.7800 BUSD |
| 2023-01-11 |
0.7354 BUSD |
492,539.3000 KAVA |
0.7460 BUSD |
0.7180 BUSD |
0.7270 BUSD |
0.7400 BUSD |
| 2023-01-10 |
0.7390 BUSD |
726,488.9000 KAVA |
0.7410 BUSD |
0.7180 BUSD |
0.7310 BUSD |
0.7470 BUSD |
| 2023-01-09 |
0.7359 BUSD |
1,556,332.9000 KAVA |
0.6820 BUSD |
0.6790 BUSD |
0.6890 BUSD |
0.7380 BUSD |
| 2023-01-08 |
0.6596 BUSD |
549,817.6000 KAVA |
0.6570 BUSD |
0.6310 BUSD |
0.6510 BUSD |
0.6800 BUSD |
| 2023-01-07 |
0.6714 BUSD |
822,424.4000 KAVA |
0.6600 BUSD |
0.6510 BUSD |
0.6580 BUSD |
0.6580 BUSD |
| 2023-01-06 |
0.6524 BUSD |
1,688,744.1000 KAVA |
0.6580 BUSD |
0.6400 BUSD |
0.6440 BUSD |
0.6600 BUSD |
| 2023-01-05 |
0.6606 BUSD |
4,586,186.2000 KAVA |
0.6280 BUSD |
0.6190 BUSD |
0.6270 BUSD |
0.6550 BUSD |
| 2023-01-04 |
0.6285 BUSD |
2,361,292.7000 KAVA |
0.6210 BUSD |
0.6080 BUSD |
0.6160 BUSD |
0.6350 BUSD |
| 2023-01-03 |
0.6233 BUSD |
8,054,219.1000 KAVA |
0.5460 BUSD |
0.5460 BUSD |
0.5530 BUSD |
0.6230 BUSD |
| 2023-01-02 |
0.5378 BUSD |
1,527,970.4000 KAVA |
0.5370 BUSD |
0.5130 BUSD |
0.5230 BUSD |
0.5440 BUSD |
| 2023-01-01 |
0.5428 BUSD |
1,870,025.2000 KAVA |
0.5710 BUSD |
0.5270 BUSD |
0.5330 BUSD |
0.5330 BUSD |