Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.3875 USDT |
4,042,300.0000 |
0.4002 USDT |
0.3770 USDT |
0.3840 USDT |
0.3920 USDT |
| 2024-07-24 |
0.4097 USDT |
2,674,522.7000 |
0.4117 USDT |
0.3972 USDT |
0.4013 USDT |
0.4006 USDT |
| 2024-07-23 |
0.4110 USDT |
11,913,555.1000 |
0.4123 USDT |
0.4006 USDT |
0.4043 USDT |
0.4091 USDT |
| 2024-07-22 |
0.4208 USDT |
4,258,074.9000 |
0.4323 USDT |
0.4087 USDT |
0.4131 USDT |
0.4128 USDT |
| 2024-07-21 |
0.4242 USDT |
4,508,150.9000 |
0.4258 USDT |
0.4091 USDT |
0.4225 USDT |
0.4315 USDT |
| 2024-07-20 |
0.4257 USDT |
3,105,068.8000 |
0.4269 USDT |
0.4212 USDT |
0.4251 USDT |
0.4242 USDT |
| 2024-07-19 |
0.4155 USDT |
5,059,444.5000 |
0.4132 USDT |
0.4036 USDT |
0.4102 USDT |
0.4258 USDT |
| 2024-07-18 |
0.4159 USDT |
5,899,630.6000 |
0.4160 USDT |
0.4047 USDT |
0.4084 USDT |
0.4103 USDT |
| 2024-07-17 |
0.4249 USDT |
3,098,595.4000 |
0.4223 USDT |
0.4124 USDT |
0.4179 USDT |
0.4168 USDT |
| 2024-07-16 |
0.4146 USDT |
4,821,887.6000 |
0.4172 USDT |
0.3973 USDT |
0.4043 USDT |
0.4211 USDT |
| 2024-07-15 |
0.4065 USDT |
4,266,573.6000 |
0.4013 USDT |
0.4000 USDT |
0.4038 USDT |
0.4120 USDT |
| 2024-07-14 |
0.4002 USDT |
9,946,965.3000 |
0.3945 USDT |
0.3944 USDT |
0.3979 USDT |
0.4029 USDT |
| 2024-07-13 |
0.3942 USDT |
9,364,261.1000 |
0.3843 USDT |
0.3823 USDT |
0.3843 USDT |
0.3979 USDT |
| 2024-07-12 |
0.3837 USDT |
7,847,279.0000 |
0.3783 USDT |
0.3722 USDT |
0.3787 USDT |
0.3839 USDT |
| 2024-07-11 |
0.3898 USDT |
2,951,073.7000 |
0.3884 USDT |
0.3795 USDT |
0.3826 USDT |
0.3806 USDT |
| 2024-07-10 |
0.3843 USDT |
3,156,123.0000 |
0.3809 USDT |
0.3754 USDT |
0.3803 USDT |
0.3895 USDT |
| 2024-07-09 |
0.3838 USDT |
6,934,434.0000 |
0.3753 USDT |
0.3721 USDT |
0.3761 USDT |
0.3834 USDT |
| 2024-07-08 |
0.3758 USDT |
4,998,711.2000 |
0.3696 USDT |
0.3540 USDT |
0.3612 USDT |
0.3765 USDT |
| 2024-07-07 |
0.3835 USDT |
2,880,375.4000 |
0.3920 USDT |
0.3673 USDT |
0.3741 USDT |
0.3700 USDT |
| 2024-07-06 |
0.3764 USDT |
3,191,715.5000 |
0.3625 USDT |
0.3607 USDT |
0.3654 USDT |
0.3926 USDT |
| 2024-07-05 |
0.3411 USDT |
13,511,230.1000 |
0.3664 USDT |
0.3165 USDT |
0.3303 USDT |
0.3623 USDT |
| 2024-07-04 |
0.3870 USDT |
11,425,757.7000 |
0.4103 USDT |
0.3688 USDT |
0.3784 USDT |
0.3789 USDT |
| 2024-07-03 |
0.4186 USDT |
2,336,779.6000 |
0.4337 USDT |
0.4047 USDT |
0.4087 USDT |
0.4116 USDT |
| 2024-07-02 |
0.4307 USDT |
4,846,262.6000 |
0.4346 USDT |
0.4247 USDT |
0.4270 USDT |
0.4329 USDT |
| 2024-07-01 |
0.4396 USDT |
7,445,573.1000 |
0.4427 USDT |
0.4272 USDT |
0.4316 USDT |
0.4380 USDT |
| 2024-06-30 |
0.4334 USDT |
2,652,347.4000 |
0.4285 USDT |
0.4219 USDT |
0.4261 USDT |
0.4426 USDT |
| 2024-06-29 |
0.4361 USDT |
2,614,705.5000 |
0.4381 USDT |
0.4300 USDT |
0.4353 USDT |
0.4314 USDT |
| 2024-06-28 |
0.4482 USDT |
2,322,158.2000 |
0.4525 USDT |
0.4369 USDT |
0.4390 USDT |
0.4382 USDT |
| 2024-06-27 |
0.4504 USDT |
4,479,322.8000 |
0.4531 USDT |
0.4388 USDT |
0.4410 USDT |
0.4532 USDT |
| 2024-06-26 |
0.4623 USDT |
2,514,514.3000 |
0.4649 USDT |
0.4497 USDT |
0.4535 USDT |
0.4554 USDT |
| 2024-06-25 |
0.4639 USDT |
3,063,389.0000 |
0.4563 USDT |
0.4537 USDT |
0.4580 USDT |
0.4640 USDT |
| 2024-06-24 |
0.4454 USDT |
5,447,673.9000 |
0.4543 USDT |
0.4273 USDT |
0.4410 USDT |
0.4557 USDT |
| 2024-06-23 |
0.4621 USDT |
3,268,512.3000 |
0.4667 USDT |
0.4462 USDT |
0.4535 USDT |
0.4519 USDT |
| 2024-06-22 |
0.4619 USDT |
2,665,419.4000 |
0.4609 USDT |
0.4551 USDT |
0.4586 USDT |
0.4664 USDT |
| 2024-06-21 |
0.4663 USDT |
4,906,775.9000 |
0.4640 USDT |
0.4538 USDT |
0.4617 USDT |
0.4603 USDT |
| 2024-06-20 |
0.4669 USDT |
7,118,931.1000 |
0.4589 USDT |
0.4533 USDT |
0.4624 USDT |
0.4648 USDT |
| 2024-06-19 |
0.4595 USDT |
6,420,196.5000 |
0.4475 USDT |
0.4419 USDT |
0.4492 USDT |
0.4626 USDT |
| 2024-06-18 |
0.4526 USDT |
17,468,628.9800 |
0.5005 USDT |
0.4254 USDT |
0.4396 USDT |
0.4492 USDT |
| 2024-06-17 |
0.5329 USDT |
16,974,022.1000 |
0.5603 USDT |
0.4970 USDT |
0.5118 USDT |
0.5106 USDT |
| 2024-06-16 |
0.5581 USDT |
2,645,771.6000 |
0.5582 USDT |
0.5495 USDT |
0.5536 USDT |
0.5609 USDT |
| 2024-06-15 |
0.5570 USDT |
2,162,468.3000 |
0.5518 USDT |
0.5497 USDT |
0.5534 USDT |
0.5578 USDT |
| 2024-06-14 |
0.5564 USDT |
6,162,254.8000 |
0.5663 USDT |
0.5340 USDT |
0.5404 USDT |
0.5519 USDT |
| 2024-06-13 |
0.5814 USDT |
6,978,097.1000 |
0.6028 USDT |
0.5641 USDT |
0.5675 USDT |
0.5654 USDT |
| 2024-06-12 |
0.5954 USDT |
11,457,686.5000 |
0.5900 USDT |
0.5722 USDT |
0.5831 USDT |
0.6028 USDT |
| 2024-06-11 |
0.6051 USDT |
14,724,643.1000 |
0.6324 USDT |
0.5850 USDT |
0.5928 USDT |
0.5900 USDT |
| 2024-06-10 |
0.6399 USDT |
3,840,650.2000 |
0.6457 USDT |
0.6265 USDT |
0.6345 USDT |
0.6327 USDT |
| 2024-06-09 |
0.6396 USDT |
5,937,799.5000 |
0.6421 USDT |
0.6325 USDT |
0.6360 USDT |
0.6446 USDT |
| 2024-06-08 |
0.6459 USDT |
6,589,095.0000 |
0.6460 USDT |
0.6247 USDT |
0.6380 USDT |
0.6370 USDT |
| 2024-06-07 |
0.6839 USDT |
10,829,344.3000 |
0.7056 USDT |
0.6093 USDT |
0.6471 USDT |
0.6476 USDT |
| 2024-06-06 |
0.7046 USDT |
9,746,215.6000 |
0.6951 USDT |
0.6922 USDT |
0.6957 USDT |
0.7075 USDT |