Identifier on Binance: KAVABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
1.4923 BUSD |
328,807.0000 KAVA |
1.4310 BUSD |
1.4310 BUSD |
1.4440 BUSD |
1.5530 BUSD |
| 2022-09-21 |
1.4753 BUSD |
311,245.7000 KAVA |
1.4770 BUSD |
1.4060 BUSD |
1.4300 BUSD |
1.4370 BUSD |
| 2022-09-20 |
1.5122 BUSD |
204,830.2000 KAVA |
1.5030 BUSD |
1.4650 BUSD |
1.4820 BUSD |
1.4790 BUSD |
| 2022-09-19 |
1.4517 BUSD |
324,562.6000 KAVA |
1.4550 BUSD |
1.4060 BUSD |
1.4230 BUSD |
1.5030 BUSD |
| 2022-09-18 |
1.5299 BUSD |
245,530.3000 KAVA |
1.6060 BUSD |
1.4250 BUSD |
1.4670 BUSD |
1.4710 BUSD |
| 2022-09-17 |
1.5935 BUSD |
216,084.6000 KAVA |
1.5710 BUSD |
1.5560 BUSD |
1.5610 BUSD |
1.6050 BUSD |
| 2022-09-16 |
1.5519 BUSD |
202,216.4000 KAVA |
1.5270 BUSD |
1.5100 BUSD |
1.5240 BUSD |
1.5690 BUSD |
| 2022-09-15 |
1.5547 BUSD |
339,491.2000 KAVA |
1.5620 BUSD |
1.5170 BUSD |
1.5330 BUSD |
1.5270 BUSD |
| 2022-09-14 |
1.5553 BUSD |
268,491.6000 KAVA |
1.5320 BUSD |
1.5180 BUSD |
1.5360 BUSD |
1.5700 BUSD |
| 2022-09-13 |
1.6185 BUSD |
358,485.1000 KAVA |
1.7120 BUSD |
1.5210 BUSD |
1.5360 BUSD |
1.5290 BUSD |
| 2022-09-12 |
1.7240 BUSD |
295,812.8000 KAVA |
1.7270 BUSD |
1.6760 BUSD |
1.7070 BUSD |
1.7070 BUSD |
| 2022-09-11 |
1.7392 BUSD |
205,366.1000 KAVA |
1.7620 BUSD |
1.6890 BUSD |
1.7090 BUSD |
1.7070 BUSD |
| 2022-09-10 |
1.7398 BUSD |
209,031.3000 KAVA |
1.7580 BUSD |
1.7090 BUSD |
1.7220 BUSD |
1.7590 BUSD |
| 2022-09-09 |
1.7189 BUSD |
561,964.3000 KAVA |
1.6490 BUSD |
1.6490 BUSD |
1.6680 BUSD |
1.7530 BUSD |
| 2022-09-08 |
1.6149 BUSD |
554,545.6000 KAVA |
1.5860 BUSD |
1.5480 BUSD |
1.5780 BUSD |
1.6520 BUSD |
| 2022-09-07 |
1.5525 BUSD |
353,544.7000 KAVA |
1.5190 BUSD |
1.5070 BUSD |
1.5300 BUSD |
1.5960 BUSD |
| 2022-09-06 |
1.6455 BUSD |
439,183.7000 KAVA |
1.6740 BUSD |
1.5260 BUSD |
1.5390 BUSD |
1.5390 BUSD |
| 2022-09-05 |
1.6710 BUSD |
184,262.7000 KAVA |
1.6990 BUSD |
1.6460 BUSD |
1.6590 BUSD |
1.6820 BUSD |
| 2022-09-04 |
1.6843 BUSD |
126,604.2000 KAVA |
1.6730 BUSD |
1.6600 BUSD |
1.6720 BUSD |
1.6920 BUSD |
| 2022-09-03 |
1.6920 BUSD |
156,959.1000 KAVA |
1.7220 BUSD |
1.6580 BUSD |
1.6700 BUSD |
1.6740 BUSD |
| 2022-09-02 |
1.7439 BUSD |
253,896.5000 KAVA |
1.7370 BUSD |
1.7040 BUSD |
1.7200 BUSD |
1.7170 BUSD |
| 2022-09-01 |
1.7223 BUSD |
362,430.4000 KAVA |
1.7790 BUSD |
1.6660 BUSD |
1.6950 BUSD |
1.7330 BUSD |
| 2022-08-31 |
1.8016 BUSD |
494,861.7000 KAVA |
1.6890 BUSD |
1.6890 BUSD |
1.7130 BUSD |
1.7730 BUSD |
| 2022-08-30 |
1.7068 BUSD |
220,927.4000 KAVA |
1.7190 BUSD |
1.6450 BUSD |
1.6560 BUSD |
1.7070 BUSD |
| 2022-08-29 |
1.6713 BUSD |
118,857.2000 KAVA |
1.6260 BUSD |
1.6050 BUSD |
1.6220 BUSD |
1.7050 BUSD |
| 2022-08-28 |
1.6639 BUSD |
75,162.6000 KAVA |
1.6480 BUSD |
1.6290 BUSD |
1.6540 BUSD |
1.6420 BUSD |
| 2022-08-27 |
1.6509 BUSD |
121,496.2000 KAVA |
1.6540 BUSD |
1.6170 BUSD |
1.6410 BUSD |
1.6470 BUSD |
| 2022-08-26 |
1.7818 BUSD |
311,058.6000 KAVA |
1.8370 BUSD |
1.6560 BUSD |
1.6680 BUSD |
1.6680 BUSD |
| 2022-08-25 |
1.8534 BUSD |
178,779.2000 KAVA |
1.8120 BUSD |
1.8090 BUSD |
1.8270 BUSD |
1.8460 BUSD |
| 2022-08-24 |
1.8225 BUSD |
180,401.1000 KAVA |
1.7980 BUSD |
1.7520 BUSD |
1.7630 BUSD |
1.8250 BUSD |
| 2022-08-23 |
1.7941 BUSD |
187,667.6000 KAVA |
1.7890 BUSD |
1.7230 BUSD |
1.7580 BUSD |
1.7960 BUSD |
| 2022-08-22 |
1.7789 BUSD |
218,780.7000 KAVA |
1.8420 BUSD |
1.7290 BUSD |
1.7520 BUSD |
1.7800 BUSD |
| 2022-08-21 |
1.8330 BUSD |
156,160.4000 KAVA |
1.8100 BUSD |
1.7890 BUSD |
1.8090 BUSD |
1.8570 BUSD |
| 2022-08-20 |
1.8362 BUSD |
192,037.4000 KAVA |
1.8340 BUSD |
1.7680 BUSD |
1.7940 BUSD |
1.8030 BUSD |
| 2022-08-19 |
1.8793 BUSD |
264,041.4000 KAVA |
1.9730 BUSD |
1.8140 BUSD |
1.8520 BUSD |
1.8540 BUSD |
| 2022-08-18 |
2.0849 BUSD |
211,052.2000 KAVA |
2.0380 BUSD |
1.9730 BUSD |
2.0450 BUSD |
1.9750 BUSD |
| 2022-08-17 |
2.1122 BUSD |
206,065.0000 KAVA |
2.1580 BUSD |
2.0140 BUSD |
2.0390 BUSD |
2.0290 BUSD |
| 2022-08-16 |
2.1708 BUSD |
178,025.4000 KAVA |
2.2500 BUSD |
2.1050 BUSD |
2.1350 BUSD |
2.1410 BUSD |
| 2022-08-15 |
2.2571 BUSD |
314,871.8000 KAVA |
2.2350 BUSD |
2.2040 BUSD |
2.2350 BUSD |
2.2350 BUSD |
| 2022-08-14 |
2.2437 BUSD |
180,184.5000 KAVA |
2.2660 BUSD |
2.1680 BUSD |
2.2200 BUSD |
2.2400 BUSD |
| 2022-08-13 |
2.2988 BUSD |
184,302.1000 KAVA |
2.2880 BUSD |
2.2580 BUSD |
2.2690 BUSD |
2.2670 BUSD |
| 2022-08-12 |
2.2479 BUSD |
250,160.7000 KAVA |
2.2700 BUSD |
2.2140 BUSD |
2.2320 BUSD |
2.2800 BUSD |
| 2022-08-11 |
2.3113 BUSD |
374,798.9000 KAVA |
2.3050 BUSD |
2.2590 BUSD |
2.2640 BUSD |
2.2640 BUSD |
| 2022-08-10 |
2.2372 BUSD |
469,166.2000 KAVA |
2.2310 BUSD |
2.1250 BUSD |
2.1580 BUSD |
2.2920 BUSD |
| 2022-08-09 |
2.2403 BUSD |
697,520.3000 KAVA |
2.1630 BUSD |
2.1460 BUSD |
2.1720 BUSD |
2.2290 BUSD |
| 2022-08-08 |
2.1823 BUSD |
446,040.9000 KAVA |
2.1310 BUSD |
2.1280 BUSD |
2.1470 BUSD |
2.1740 BUSD |
| 2022-08-07 |
2.1339 BUSD |
269,334.3000 KAVA |
2.1640 BUSD |
2.1120 BUSD |
2.1270 BUSD |
2.1260 BUSD |
| 2022-08-06 |
2.2040 BUSD |
235,032.8000 KAVA |
2.1780 BUSD |
2.1680 BUSD |
2.1840 BUSD |
2.1750 BUSD |
| 2022-08-05 |
2.1823 BUSD |
357,213.8000 KAVA |
2.1110 BUSD |
2.0980 BUSD |
2.1160 BUSD |
2.1690 BUSD |
| 2022-08-04 |
2.1052 BUSD |
448,008.1000 KAVA |
2.0400 BUSD |
2.0400 BUSD |
2.0700 BUSD |
2.1120 BUSD |