Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0489 USDT |
14,351,891.0000 |
0.0483 USDT |
0.0480 USDT |
0.0484 USDT |
0.0483 USDT |
| 2026-02-26 |
0.0493 USDT |
5,599,541.0000 |
0.0506 USDT |
0.0475 USDT |
0.0480 USDT |
0.0484 USDT |
| 2026-02-25 |
0.0492 USDT |
5,144,278.4000 |
0.0469 USDT |
0.0469 USDT |
0.0472 USDT |
0.0521 USDT |
| 2026-02-24 |
0.0468 USDT |
7,125,021.8000 |
0.0477 USDT |
0.0455 USDT |
0.0460 USDT |
0.0472 USDT |
| 2026-02-23 |
0.0502 USDT |
19,990,286.4000 |
0.0513 USDT |
0.0478 USDT |
0.0480 USDT |
0.0480 USDT |
| 2026-02-22 |
0.0509 USDT |
2,877,695.6000 |
0.0519 USDT |
0.0499 USDT |
0.0501 USDT |
0.0500 USDT |
| 2026-02-21 |
0.0535 USDT |
12,243,994.4000 |
0.0523 USDT |
0.0520 USDT |
0.0524 USDT |
0.0524 USDT |
| 2026-02-20 |
0.0516 USDT |
7,036,834.5000 |
0.0509 USDT |
0.0503 USDT |
0.0513 USDT |
0.0524 USDT |
| 2026-02-19 |
0.0513 USDT |
4,257,539.1000 |
0.0524 USDT |
0.0497 USDT |
0.0502 USDT |
0.0505 USDT |
| 2026-02-18 |
0.0538 USDT |
3,445,177.2000 |
0.0544 USDT |
0.0518 USDT |
0.0523 USDT |
0.0522 USDT |
| 2026-02-17 |
0.0544 USDT |
4,709,322.2000 |
0.0549 USDT |
0.0538 USDT |
0.0543 USDT |
0.0545 USDT |
| 2026-02-16 |
0.0549 USDT |
13,111,307.0000 |
0.0543 USDT |
0.0532 USDT |
0.0541 USDT |
0.0549 USDT |
| 2026-02-15 |
0.0561 USDT |
7,378,510.1000 |
0.0582 USDT |
0.0536 USDT |
0.0541 USDT |
0.0540 USDT |
| 2026-02-14 |
0.0573 USDT |
3,654,162.3000 |
0.0562 USDT |
0.0561 USDT |
0.0564 USDT |
0.0585 USDT |
| 2026-02-13 |
0.0547 USDT |
8,802,781.2000 |
0.0538 USDT |
0.0527 USDT |
0.0533 USDT |
0.0563 USDT |
| 2026-02-12 |
0.0532 USDT |
13,714,231.5000 |
0.0528 USDT |
0.0518 USDT |
0.0526 USDT |
0.0528 USDT |
| 2026-02-11 |
0.0525 USDT |
8,015,173.6000 |
0.0541 USDT |
0.0514 USDT |
0.0520 USDT |
0.0527 USDT |
| 2026-02-10 |
0.0545 USDT |
5,109,672.5000 |
0.0558 USDT |
0.0534 USDT |
0.0538 USDT |
0.0539 USDT |
| 2026-02-09 |
0.0556 USDT |
14,981,809.4000 |
0.0567 USDT |
0.0540 USDT |
0.0547 USDT |
0.0558 USDT |
| 2026-02-08 |
0.0577 USDT |
3,069,366.8000 |
0.0584 USDT |
0.0561 USDT |
0.0571 USDT |
0.0570 USDT |
| 2026-02-07 |
0.0577 USDT |
6,471,457.2000 |
0.0576 USDT |
0.0557 USDT |
0.0566 USDT |
0.0581 USDT |
| 2026-02-06 |
0.0532 USDT |
14,919,939.3000 |
0.0530 USDT |
0.0472 USDT |
0.0527 USDT |
0.0575 USDT |
| 2026-02-05 |
0.0577 USDT |
10,859,274.9000 |
0.0631 USDT |
0.0525 USDT |
0.0555 USDT |
0.0534 USDT |
| 2026-02-04 |
0.0637 USDT |
11,671,600.6000 |
0.0634 USDT |
0.0607 USDT |
0.0618 USDT |
0.0634 USDT |
| 2026-02-03 |
0.0644 USDT |
15,472,722.4000 |
0.0647 USDT |
0.0608 USDT |
0.0625 USDT |
0.0641 USDT |
| 2026-02-02 |
0.0629 USDT |
8,014,939.4000 |
0.0620 USDT |
0.0604 USDT |
0.0623 USDT |
0.0645 USDT |
| 2026-02-01 |
0.0645 USDT |
10,319,530.2000 |
0.0624 USDT |
0.0615 USDT |
0.0623 USDT |
0.0625 USDT |
| 2026-01-31 |
0.0629 USDT |
11,438,535.7000 |
0.0696 USDT |
0.0570 USDT |
0.0605 USDT |
0.0616 USDT |
| 2026-01-30 |
0.0708 USDT |
19,528,310.6000 |
0.0708 USDT |
0.0680 USDT |
0.0691 USDT |
0.0695 USDT |
| 2026-01-29 |
0.0727 USDT |
6,317,237.0000 |
0.0774 USDT |
0.0694 USDT |
0.0702 USDT |
0.0707 USDT |
| 2026-01-28 |
0.0780 USDT |
3,783,962.2000 |
0.0783 USDT |
0.0767 USDT |
0.0774 USDT |
0.0771 USDT |
| 2026-01-27 |
0.0771 USDT |
5,490,289.8000 |
0.0776 USDT |
0.0751 USDT |
0.0760 USDT |
0.0785 USDT |
| 2026-01-26 |
0.0779 USDT |
8,134,479.0000 |
0.0752 USDT |
0.0750 USDT |
0.0757 USDT |
0.0777 USDT |
| 2026-01-25 |
0.0772 USDT |
7,239,939.6000 |
0.0810 USDT |
0.0738 USDT |
0.0748 USDT |
0.0752 USDT |
| 2026-01-24 |
0.0810 USDT |
1,754,122.9000 |
0.0803 USDT |
0.0797 USDT |
0.0803 USDT |
0.0809 USDT |
| 2026-01-23 |
0.0807 USDT |
11,165,711.7000 |
0.0798 USDT |
0.0790 USDT |
0.0798 USDT |
0.0800 USDT |
| 2026-01-22 |
0.0808 USDT |
3,634,441.7000 |
0.0811 USDT |
0.0787 USDT |
0.0799 USDT |
0.0803 USDT |
| 2026-01-21 |
0.0802 USDT |
8,260,348.8000 |
0.0779 USDT |
0.0774 USDT |
0.0785 USDT |
0.0821 USDT |
| 2026-01-20 |
0.0813 USDT |
15,150,936.1000 |
0.0867 USDT |
0.0784 USDT |
0.0795 USDT |
0.0800 USDT |
| 2026-01-19 |
0.0878 USDT |
14,008,757.4000 |
0.0909 USDT |
0.0844 USDT |
0.0859 USDT |
0.0868 USDT |
| 2026-01-18 |
0.0927 USDT |
13,797,679.4000 |
0.0915 USDT |
0.0898 USDT |
0.0910 USDT |
0.0911 USDT |
| 2026-01-17 |
0.0917 USDT |
5,368,353.6000 |
0.0914 USDT |
0.0901 USDT |
0.0905 USDT |
0.0905 USDT |
| 2026-01-16 |
0.0911 USDT |
14,522,028.5000 |
0.0936 USDT |
0.0884 USDT |
0.0905 USDT |
0.0914 USDT |
| 2026-01-15 |
0.0921 USDT |
38,397,941.0000 |
0.0901 USDT |
0.0867 USDT |
0.0876 USDT |
0.0879 USDT |
| 2026-01-14 |
0.0903 USDT |
14,082,985.1000 |
0.0868 USDT |
0.0868 USDT |
0.0884 USDT |
0.0900 USDT |
| 2026-01-13 |
0.0853 USDT |
21,887,631.4000 |
0.0837 USDT |
0.0829 USDT |
0.0834 USDT |
0.0862 USDT |
| 2026-01-12 |
0.0846 USDT |
8,251,230.8000 |
0.0870 USDT |
0.0824 USDT |
0.0835 USDT |
0.0835 USDT |
| 2026-01-11 |
0.0898 USDT |
38,684,531.5000 |
0.0861 USDT |
0.0857 USDT |
0.0869 USDT |
0.0868 USDT |
| 2026-01-10 |
0.0851 USDT |
2,797,028.2000 |
0.0858 USDT |
0.0835 USDT |
0.0842 USDT |
0.0849 USDT |
| 2026-01-09 |
0.0861 USDT |
10,811,329.4000 |
0.0852 USDT |
0.0846 USDT |
0.0856 USDT |
0.0860 USDT |