Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3717 USDT |
10,088,521.8000 |
0.3810 USDT |
0.3638 USDT |
0.3670 USDT |
0.3733 USDT |
| 2024-10-15 |
0.3738 USDT |
47,159,634.9000 |
0.3600 USDT |
0.3477 USDT |
0.3542 USDT |
0.3732 USDT |
| 2024-10-14 |
0.3506 USDT |
6,285,823.3000 |
0.3417 USDT |
0.3377 USDT |
0.3408 USDT |
0.3560 USDT |
| 2024-10-13 |
0.3421 USDT |
8,578,289.1000 |
0.3480 USDT |
0.3308 USDT |
0.3346 USDT |
0.3388 USDT |
| 2024-10-12 |
0.3519 USDT |
21,922,696.9000 |
0.3442 USDT |
0.3411 USDT |
0.3430 USDT |
0.3474 USDT |
| 2024-10-11 |
0.3451 USDT |
30,903,767.8000 |
0.3240 USDT |
0.3216 USDT |
0.3244 USDT |
0.3434 USDT |
| 2024-10-10 |
0.3305 USDT |
20,219,417.5000 |
0.3283 USDT |
0.3108 USDT |
0.3170 USDT |
0.3232 USDT |
| 2024-10-09 |
0.3308 USDT |
22,011,905.3000 |
0.3303 USDT |
0.3245 USDT |
0.3279 USDT |
0.3280 USDT |
| 2024-10-08 |
0.3325 USDT |
27,436,092.6000 |
0.3359 USDT |
0.3255 USDT |
0.3301 USDT |
0.3313 USDT |
| 2024-10-07 |
0.3442 USDT |
16,789,604.3000 |
0.3435 USDT |
0.3348 USDT |
0.3392 USDT |
0.3390 USDT |
| 2024-10-06 |
0.3376 USDT |
1,650,663.8000 |
0.3311 USDT |
0.3298 USDT |
0.3312 USDT |
0.3438 USDT |
| 2024-10-05 |
0.3383 USDT |
8,210,694.6000 |
0.3359 USDT |
0.3262 USDT |
0.3286 USDT |
0.3297 USDT |
| 2024-10-04 |
0.3226 USDT |
4,892,457.0000 |
0.3105 USDT |
0.3088 USDT |
0.3125 USDT |
0.3328 USDT |
| 2024-10-03 |
0.3214 USDT |
11,327,864.7000 |
0.3196 USDT |
0.3018 USDT |
0.3096 USDT |
0.3091 USDT |
| 2024-10-02 |
0.3291 USDT |
14,678,504.2000 |
0.3342 USDT |
0.3142 USDT |
0.3211 USDT |
0.3202 USDT |
| 2024-10-01 |
0.3613 USDT |
24,259,646.9000 |
0.3616 USDT |
0.3240 USDT |
0.3347 USDT |
0.3321 USDT |
| 2024-09-30 |
0.3773 USDT |
10,089,945.3000 |
0.3895 USDT |
0.3643 USDT |
0.3683 USDT |
0.3650 USDT |
| 2024-09-29 |
0.3904 USDT |
8,825,813.7000 |
0.3997 USDT |
0.3829 USDT |
0.3882 USDT |
0.3928 USDT |
| 2024-09-28 |
0.3923 USDT |
8,106,254.8000 |
0.3983 USDT |
0.3768 USDT |
0.3849 USDT |
0.3993 USDT |
| 2024-09-27 |
0.3938 USDT |
12,111,761.7000 |
0.3868 USDT |
0.3817 USDT |
0.3869 USDT |
0.3958 USDT |
| 2024-09-26 |
0.3865 USDT |
15,956,546.3000 |
0.3787 USDT |
0.3729 USDT |
0.3780 USDT |
0.3861 USDT |
| 2024-09-25 |
0.3850 USDT |
17,963,794.9000 |
0.3836 USDT |
0.3784 USDT |
0.3844 USDT |
0.3823 USDT |
| 2024-09-24 |
0.3794 USDT |
10,147,259.0000 |
0.3774 USDT |
0.3712 USDT |
0.3754 USDT |
0.3843 USDT |
| 2024-09-23 |
0.3748 USDT |
7,779,778.7000 |
0.3734 USDT |
0.3636 USDT |
0.3742 USDT |
0.3783 USDT |
| 2024-09-22 |
0.3779 USDT |
6,863,151.1000 |
0.3898 USDT |
0.3686 USDT |
0.3728 USDT |
0.3687 USDT |
| 2024-09-21 |
0.3749 USDT |
8,487,499.9000 |
0.3786 USDT |
0.3616 USDT |
0.3657 USDT |
0.3879 USDT |
| 2024-09-20 |
0.3958 USDT |
29,251,179.7000 |
0.3897 USDT |
0.3722 USDT |
0.3764 USDT |
0.3803 USDT |
| 2024-09-19 |
0.3902 USDT |
72,354,990.8000 |
0.3306 USDT |
0.3290 USDT |
0.3358 USDT |
0.3863 USDT |
| 2024-09-18 |
0.3208 USDT |
35,736,485.8000 |
0.3054 USDT |
0.3033 USDT |
0.3062 USDT |
0.3250 USDT |
| 2024-09-17 |
0.3007 USDT |
6,249,998.8000 |
0.2951 USDT |
0.2916 USDT |
0.2943 USDT |
0.3043 USDT |
| 2024-09-16 |
0.2985 USDT |
10,870,746.0000 |
0.3023 USDT |
0.2905 USDT |
0.2938 USDT |
0.2960 USDT |
| 2024-09-15 |
0.3121 USDT |
4,333,560.0000 |
0.3143 USDT |
0.3006 USDT |
0.3055 USDT |
0.3030 USDT |
| 2024-09-14 |
0.3142 USDT |
9,065,746.4000 |
0.3185 USDT |
0.3100 USDT |
0.3128 USDT |
0.3143 USDT |
| 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 |