Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.7140 USDT |
27,588,119.6000 |
0.7080 USDT |
0.6648 USDT |
0.6947 USDT |
0.7034 USDT |
| 2024-12-04 |
0.7126 USDT |
30,315,600.6000 |
0.6956 USDT |
0.6672 USDT |
0.6950 USDT |
0.7110 USDT |
| 2024-12-03 |
0.6572 USDT |
43,844,921.7000 |
0.6285 USDT |
0.6030 USDT |
0.6368 USDT |
0.6757 USDT |
| 2024-12-02 |
0.5896 USDT |
16,521,899.6000 |
0.6104 USDT |
0.5600 USDT |
0.5746 USDT |
0.6262 USDT |
| 2024-12-01 |
0.6018 USDT |
7,435,202.9000 |
0.6108 USDT |
0.5827 USDT |
0.5968 USDT |
0.6061 USDT |
| 2024-11-30 |
0.6047 USDT |
11,192,675.2000 |
0.6014 USDT |
0.5887 USDT |
0.5957 USDT |
0.6155 USDT |
| 2024-11-29 |
0.5700 USDT |
10,962,266.5000 |
0.5505 USDT |
0.5316 USDT |
0.5378 USDT |
0.5965 USDT |
| 2024-11-28 |
0.5418 USDT |
11,501,403.1000 |
0.5568 USDT |
0.5273 USDT |
0.5374 USDT |
0.5494 USDT |
| 2024-11-27 |
0.5348 USDT |
9,738,158.8000 |
0.5336 USDT |
0.5155 USDT |
0.5233 USDT |
0.5555 USDT |
| 2024-11-26 |
0.5219 USDT |
25,443,323.8000 |
0.5138 USDT |
0.4804 USDT |
0.4966 USDT |
0.5276 USDT |
| 2024-11-25 |
0.5296 USDT |
14,982,958.4000 |
0.5316 USDT |
0.5007 USDT |
0.5201 USDT |
0.5188 USDT |
| 2024-11-24 |
0.5244 USDT |
20,714,197.2000 |
0.5072 USDT |
0.4835 USDT |
0.5028 USDT |
0.5233 USDT |
| 2024-11-23 |
0.4959 USDT |
15,072,926.0000 |
0.4801 USDT |
0.4717 USDT |
0.4840 USDT |
0.5075 USDT |
| 2024-11-22 |
0.4579 USDT |
10,368,400.2000 |
0.4630 USDT |
0.4424 USDT |
0.4526 USDT |
0.4686 USDT |
| 2024-11-21 |
0.4506 USDT |
16,482,055.9000 |
0.4375 USDT |
0.4261 USDT |
0.4445 USDT |
0.4623 USDT |
| 2024-11-20 |
0.4482 USDT |
10,423,710.1000 |
0.4615 USDT |
0.4288 USDT |
0.4366 USDT |
0.4401 USDT |
| 2024-11-19 |
0.4822 USDT |
32,019,675.3000 |
0.4741 USDT |
0.4477 USDT |
0.4581 USDT |
0.4583 USDT |
| 2024-11-18 |
0.4703 USDT |
37,694,699.7000 |
0.4482 USDT |
0.4335 USDT |
0.4483 USDT |
0.4721 USDT |
| 2024-11-17 |
0.4594 USDT |
56,367,246.3000 |
0.4253 USDT |
0.4117 USDT |
0.4279 USDT |
0.4437 USDT |
| 2024-11-16 |
0.4121 USDT |
28,574,938.4000 |
0.3993 USDT |
0.3955 USDT |
0.4007 USDT |
0.4235 USDT |
| 2024-11-15 |
0.3826 USDT |
6,190,139.4000 |
0.3791 USDT |
0.3668 USDT |
0.3758 USDT |
0.3963 USDT |
| 2024-11-14 |
0.3922 USDT |
28,437,078.3000 |
0.3889 USDT |
0.3720 USDT |
0.3826 USDT |
0.3909 USDT |
| 2024-11-13 |
0.3995 USDT |
40,176,681.5000 |
0.4084 USDT |
0.3740 USDT |
0.3829 USDT |
0.3822 USDT |
| 2024-11-12 |
0.4164 USDT |
46,097,345.8000 |
0.4011 USDT |
0.3827 USDT |
0.3960 USDT |
0.4064 USDT |
| 2024-11-11 |
0.3833 USDT |
11,420,350.8000 |
0.3747 USDT |
0.3639 USDT |
0.3728 USDT |
0.4009 USDT |
| 2024-11-10 |
0.3696 USDT |
8,477,802.9000 |
0.3574 USDT |
0.3527 USDT |
0.3572 USDT |
0.3826 USDT |
| 2024-11-09 |
0.3494 USDT |
15,826,519.1000 |
0.3437 USDT |
0.3420 USDT |
0.3473 USDT |
0.3533 USDT |
| 2024-11-08 |
0.3427 USDT |
10,574,342.9000 |
0.3424 USDT |
0.3341 USDT |
0.3370 USDT |
0.3434 USDT |
| 2024-11-07 |
0.3420 USDT |
5,623,140.9000 |
0.3428 USDT |
0.3330 USDT |
0.3364 USDT |
0.3407 USDT |
| 2024-11-06 |
0.3334 USDT |
7,380,879.1000 |
0.3117 USDT |
0.3114 USDT |
0.3191 USDT |
0.3425 USDT |
| 2024-11-05 |
0.3066 USDT |
3,760,478.3000 |
0.2945 USDT |
0.2942 USDT |
0.2991 USDT |
0.3111 USDT |
| 2024-11-04 |
0.3003 USDT |
4,162,431.7000 |
0.3050 USDT |
0.2865 USDT |
0.2951 USDT |
0.2945 USDT |
| 2024-11-03 |
0.3049 USDT |
4,487,401.7000 |
0.3189 USDT |
0.2924 USDT |
0.2990 USDT |
0.3074 USDT |
| 2024-11-02 |
0.3201 USDT |
1,649,743.0000 |
0.3225 USDT |
0.3132 USDT |
0.3163 USDT |
0.3173 USDT |
| 2024-11-01 |
0.3240 USDT |
6,883,296.2000 |
0.3272 USDT |
0.3168 USDT |
0.3213 USDT |
0.3228 USDT |
| 2024-10-31 |
0.3336 USDT |
5,510,028.6000 |
0.3510 USDT |
0.3206 USDT |
0.3251 USDT |
0.3256 USDT |
| 2024-10-30 |
0.3524 USDT |
8,770,207.7000 |
0.3479 USDT |
0.3423 USDT |
0.3458 USDT |
0.3491 USDT |
| 2024-10-29 |
0.3399 USDT |
10,976,503.6000 |
0.3273 USDT |
0.3263 USDT |
0.3304 USDT |
0.3485 USDT |
| 2024-10-28 |
0.3242 USDT |
14,022,036.6000 |
0.3291 USDT |
0.3112 USDT |
0.3176 USDT |
0.3283 USDT |
| 2024-10-27 |
0.3277 USDT |
4,851,060.0000 |
0.3225 USDT |
0.3187 USDT |
0.3209 USDT |
0.3308 USDT |
| 2024-10-26 |
0.3236 USDT |
4,307,489.3000 |
0.3231 USDT |
0.3146 USDT |
0.3185 USDT |
0.3224 USDT |
| 2024-10-25 |
0.3338 USDT |
5,292,862.9000 |
0.3514 USDT |
0.3058 USDT |
0.3376 USDT |
0.3198 USDT |
| 2024-10-24 |
0.3443 USDT |
10,362,968.0000 |
0.3491 USDT |
0.3378 USDT |
0.3432 USDT |
0.3503 USDT |
| 2024-10-23 |
0.3560 USDT |
13,095,626.2000 |
0.3657 USDT |
0.3360 USDT |
0.3421 USDT |
0.3497 USDT |
| 2024-10-22 |
0.3622 USDT |
5,590,322.1000 |
0.3664 USDT |
0.3563 USDT |
0.3609 USDT |
0.3653 USDT |
| 2024-10-21 |
0.3713 USDT |
15,169,242.7000 |
0.3841 USDT |
0.3639 USDT |
0.3683 USDT |
0.3689 USDT |
| 2024-10-20 |
0.3794 USDT |
17,498,993.4000 |
0.3685 USDT |
0.3685 USDT |
0.3768 USDT |
0.3823 USDT |
| 2024-10-19 |
0.3686 USDT |
4,156,720.1000 |
0.3663 USDT |
0.3629 USDT |
0.3660 USDT |
0.3689 USDT |
| 2024-10-18 |
0.3623 USDT |
4,139,302.6000 |
0.3608 USDT |
0.3550 USDT |
0.3600 USDT |
0.3658 USDT |
| 2024-10-17 |
0.3593 USDT |
6,533,904.6000 |
0.3690 USDT |
0.3482 USDT |
0.3536 USDT |
0.3601 USDT |