Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.3164 USDT |
12,130,611.1000 |
0.3154 USDT |
0.3111 USDT |
0.3125 USDT |
0.3183 USDT |
| 2024-09-12 |
0.3110 USDT |
4,457,096.6000 |
0.3025 USDT |
0.3019 USDT |
0.3057 USDT |
0.3148 USDT |
| 2024-09-11 |
0.3019 USDT |
2,652,202.1000 |
0.3086 USDT |
0.2937 USDT |
0.2978 USDT |
0.3030 USDT |
| 2024-09-10 |
0.3060 USDT |
5,233,475.6000 |
0.3011 USDT |
0.2964 USDT |
0.2988 USDT |
0.3088 USDT |
| 2024-09-09 |
0.2980 USDT |
7,611,482.9000 |
0.2876 USDT |
0.2863 USDT |
0.2893 USDT |
0.3016 USDT |
| 2024-09-08 |
0.2841 USDT |
2,879,067.5000 |
0.2802 USDT |
0.2787 USDT |
0.2811 USDT |
0.2862 USDT |
| 2024-09-07 |
0.2822 USDT |
5,889,231.4000 |
0.2779 USDT |
0.2754 USDT |
0.2777 USDT |
0.2783 USDT |
| 2024-09-06 |
0.2818 USDT |
3,373,870.1000 |
0.2861 USDT |
0.2666 USDT |
0.2760 USDT |
0.2759 USDT |
| 2024-09-05 |
0.2917 USDT |
5,463,903.4000 |
0.2946 USDT |
0.2824 USDT |
0.2849 USDT |
0.2869 USDT |
| 2024-09-04 |
0.2900 USDT |
4,879,039.8000 |
0.2888 USDT |
0.2753 USDT |
0.2871 USDT |
0.2950 USDT |
| 2024-09-03 |
0.3041 USDT |
5,250,910.8000 |
0.3049 USDT |
0.2901 USDT |
0.2929 USDT |
0.2928 USDT |
| 2024-09-02 |
0.2951 USDT |
5,013,855.9000 |
0.2899 USDT |
0.2893 USDT |
0.2934 USDT |
0.3049 USDT |
| 2024-09-01 |
0.2994 USDT |
5,946,714.8000 |
0.3054 USDT |
0.2917 USDT |
0.2969 USDT |
0.2968 USDT |
| 2024-08-31 |
0.3100 USDT |
5,507,232.3000 |
0.3151 USDT |
0.3041 USDT |
0.3054 USDT |
0.3059 USDT |
| 2024-08-30 |
0.3110 USDT |
2,678,684.7000 |
0.3166 USDT |
0.2999 USDT |
0.3059 USDT |
0.3165 USDT |
| 2024-08-29 |
0.3200 USDT |
3,428,637.5000 |
0.3122 USDT |
0.3113 USDT |
0.3135 USDT |
0.3147 USDT |
| 2024-08-28 |
0.3162 USDT |
7,597,454.3000 |
0.3168 USDT |
0.3026 USDT |
0.3121 USDT |
0.3104 USDT |
| 2024-08-27 |
0.3358 USDT |
8,976,401.6000 |
0.3445 USDT |
0.3093 USDT |
0.3162 USDT |
0.3148 USDT |
| 2024-08-26 |
0.3605 USDT |
12,403,208.1000 |
0.3631 USDT |
0.3450 USDT |
0.3488 USDT |
0.3478 USDT |
| 2024-08-25 |
0.3640 USDT |
2,935,480.2000 |
0.3715 USDT |
0.3547 USDT |
0.3602 USDT |
0.3672 USDT |
| 2024-08-24 |
0.3719 USDT |
3,563,195.6000 |
0.3664 USDT |
0.3621 USDT |
0.3640 USDT |
0.3680 USDT |
| 2024-08-23 |
0.3570 USDT |
4,681,674.4000 |
0.3458 USDT |
0.3453 USDT |
0.3476 USDT |
0.3652 USDT |
| 2024-08-22 |
0.3469 USDT |
5,507,102.1000 |
0.3429 USDT |
0.3358 USDT |
0.3410 USDT |
0.3456 USDT |
| 2024-08-21 |
0.3400 USDT |
8,307,554.5000 |
0.3352 USDT |
0.3310 USDT |
0.3348 USDT |
0.3436 USDT |
| 2024-08-20 |
0.3329 USDT |
5,264,241.2000 |
0.3262 USDT |
0.3250 USDT |
0.3289 USDT |
0.3351 USDT |
| 2024-08-19 |
0.3218 USDT |
4,983,048.3000 |
0.3145 USDT |
0.3117 USDT |
0.3150 USDT |
0.3264 USDT |
| 2024-08-18 |
0.3151 USDT |
2,458,153.2000 |
0.3119 USDT |
0.3065 USDT |
0.3087 USDT |
0.3183 USDT |
| 2024-08-17 |
0.3093 USDT |
1,855,506.1000 |
0.3092 USDT |
0.3063 USDT |
0.3085 USDT |
0.3107 USDT |
| 2024-08-16 |
0.3097 USDT |
7,717,683.3000 |
0.3209 USDT |
0.2989 USDT |
0.3058 USDT |
0.3095 USDT |
| 2024-08-15 |
0.3242 USDT |
8,388,645.3000 |
0.3258 USDT |
0.3145 USDT |
0.3181 USDT |
0.3211 USDT |
| 2024-08-14 |
0.3294 USDT |
5,098,710.0000 |
0.3346 USDT |
0.3210 USDT |
0.3245 USDT |
0.3252 USDT |
| 2024-08-13 |
0.3283 USDT |
4,841,039.0000 |
0.3294 USDT |
0.3161 USDT |
0.3207 USDT |
0.3337 USDT |
| 2024-08-12 |
0.3224 USDT |
7,365,087.2000 |
0.3119 USDT |
0.3065 USDT |
0.3146 USDT |
0.3251 USDT |
| 2024-08-11 |
0.3293 USDT |
3,103,035.1000 |
0.3369 USDT |
0.3114 USDT |
0.3169 USDT |
0.3123 USDT |
| 2024-08-10 |
0.3306 USDT |
3,100,565.9000 |
0.3297 USDT |
0.3247 USDT |
0.3265 USDT |
0.3367 USDT |
| 2024-08-09 |
0.3272 USDT |
7,747,524.4000 |
0.3280 USDT |
0.3223 USDT |
0.3259 USDT |
0.3253 USDT |
| 2024-08-08 |
0.3149 USDT |
4,954,533.6000 |
0.2959 USDT |
0.2902 USDT |
0.2979 USDT |
0.3277 USDT |
| 2024-08-07 |
0.3003 USDT |
4,366,112.1000 |
0.3011 USDT |
0.2900 USDT |
0.2944 USDT |
0.2977 USDT |
| 2024-08-06 |
0.2975 USDT |
5,205,612.6000 |
0.2824 USDT |
0.2822 USDT |
0.2950 USDT |
0.3005 USDT |
| 2024-08-05 |
0.2718 USDT |
20,178,203.8500 |
0.3107 USDT |
0.2455 USDT |
0.2592 USDT |
0.2883 USDT |
| 2024-08-04 |
0.3209 USDT |
5,848,982.3000 |
0.3342 USDT |
0.3027 USDT |
0.3136 USDT |
0.3125 USDT |
| 2024-08-03 |
0.3430 USDT |
4,382,043.6000 |
0.3538 USDT |
0.3269 USDT |
0.3322 USDT |
0.3332 USDT |
| 2024-08-02 |
0.3653 USDT |
5,110,216.6000 |
0.3819 USDT |
0.3504 USDT |
0.3555 USDT |
0.3555 USDT |
| 2024-08-01 |
0.3781 USDT |
7,354,188.1000 |
0.4010 USDT |
0.3543 USDT |
0.3649 USDT |
0.3792 USDT |
| 2024-07-31 |
0.4082 USDT |
4,130,220.9000 |
0.4037 USDT |
0.3963 USDT |
0.4019 USDT |
0.4037 USDT |
| 2024-07-30 |
0.4137 USDT |
2,618,221.5000 |
0.4163 USDT |
0.3983 USDT |
0.4023 USDT |
0.4035 USDT |
| 2024-07-29 |
0.4219 USDT |
3,669,565.9000 |
0.4146 USDT |
0.4117 USDT |
0.4176 USDT |
0.4188 USDT |
| 2024-07-28 |
0.4187 USDT |
2,621,794.5000 |
0.4269 USDT |
0.4110 USDT |
0.4140 USDT |
0.4142 USDT |
| 2024-07-27 |
0.4273 USDT |
9,464,611.4000 |
0.4203 USDT |
0.4179 USDT |
0.4214 USDT |
0.4291 USDT |
| 2024-07-26 |
0.4127 USDT |
11,079,959.6000 |
0.3922 USDT |
0.3915 USDT |
0.3947 USDT |
0.4189 USDT |