Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |