Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.6389 USDT |
9,310,628.3000 |
0.6451 USDT |
0.6133 USDT |
0.6279 USDT |
0.6461 USDT |
| 2024-04-15 |
0.6632 USDT |
14,637,800.6000 |
0.6758 USDT |
0.6200 USDT |
0.6432 USDT |
0.6423 USDT |
| 2024-04-14 |
0.6447 USDT |
17,287,520.7000 |
0.6420 USDT |
0.6016 USDT |
0.6224 USDT |
0.6783 USDT |
| 2024-04-13 |
0.6826 USDT |
24,151,417.0000 |
0.7801 USDT |
0.5559 USDT |
0.6141 USDT |
0.6488 USDT |
| 2024-04-12 |
0.8279 USDT |
16,985,467.3000 |
0.9295 USDT |
0.7311 USDT |
0.7803 USDT |
0.7808 USDT |
| 2024-04-11 |
0.9269 USDT |
6,168,097.5000 |
0.9421 USDT |
0.9042 USDT |
0.9167 USDT |
0.9262 USDT |
| 2024-04-10 |
0.9247 USDT |
8,769,730.6000 |
0.9568 USDT |
0.8900 USDT |
0.9075 USDT |
0.9398 USDT |
| 2024-04-09 |
0.9869 USDT |
10,938,878.0000 |
0.9961 USDT |
0.9568 USDT |
0.9677 USDT |
0.9571 USDT |
| 2024-04-08 |
0.9736 USDT |
13,830,717.9000 |
0.9562 USDT |
0.9460 USDT |
0.9522 USDT |
0.9966 USDT |
| 2024-04-07 |
0.9561 USDT |
10,978,466.0000 |
0.9322 USDT |
0.9263 USDT |
0.9361 USDT |
0.9505 USDT |
| 2024-04-06 |
0.9187 USDT |
3,376,367.7000 |
0.8986 USDT |
0.8932 USDT |
0.9045 USDT |
0.9309 USDT |
| 2024-04-05 |
0.8970 USDT |
9,348,306.4000 |
0.9285 USDT |
0.8709 USDT |
0.8884 USDT |
0.8999 USDT |
| 2024-04-04 |
0.9148 USDT |
8,868,294.7000 |
0.9021 USDT |
0.8752 USDT |
0.8908 USDT |
0.9207 USDT |
| 2024-04-03 |
0.9157 USDT |
11,764,567.6000 |
0.9188 USDT |
0.8788 USDT |
0.9042 USDT |
0.9055 USDT |
| 2024-04-02 |
0.9589 USDT |
22,017,475.7000 |
1.0627 USDT |
0.9131 USDT |
0.9310 USDT |
0.9307 USDT |
| 2024-04-01 |
1.0784 USDT |
31,859,962.0000 |
1.0656 USDT |
1.0324 USDT |
1.0517 USDT |
1.0640 USDT |
| 2024-03-31 |
1.0463 USDT |
12,248,864.1000 |
1.0198 USDT |
1.0158 USDT |
1.0233 USDT |
1.0657 USDT |
| 2024-03-30 |
1.0414 USDT |
11,945,954.1000 |
1.0641 USDT |
1.0131 USDT |
1.0151 USDT |
1.0135 USDT |
| 2024-03-29 |
1.0303 USDT |
14,107,734.4000 |
1.0098 USDT |
0.9877 USDT |
1.0015 USDT |
1.0584 USDT |
| 2024-03-28 |
0.9853 USDT |
9,666,777.1000 |
0.9823 USDT |
0.9575 USDT |
0.9726 USDT |
1.0102 USDT |
| 2024-03-27 |
1.0099 USDT |
18,191,551.0000 |
1.0071 USDT |
0.9639 USDT |
0.9799 USDT |
0.9842 USDT |
| 2024-03-26 |
1.0077 USDT |
15,014,796.3000 |
0.9729 USDT |
0.9690 USDT |
0.9823 USDT |
1.0064 USDT |
| 2024-03-25 |
0.9545 USDT |
11,001,334.9000 |
0.9330 USDT |
0.9263 USDT |
0.9341 USDT |
0.9743 USDT |
| 2024-03-24 |
0.9139 USDT |
7,581,545.6000 |
0.9091 USDT |
0.8973 USDT |
0.9057 USDT |
0.9321 USDT |
| 2024-03-23 |
0.9221 USDT |
7,916,568.2000 |
0.9084 USDT |
0.8960 USDT |
0.9089 USDT |
0.9111 USDT |
| 2024-03-22 |
0.9238 USDT |
15,127,698.3000 |
0.9519 USDT |
0.8826 USDT |
0.8953 USDT |
0.9059 USDT |
| 2024-03-21 |
0.9619 USDT |
16,121,898.1000 |
0.9516 USDT |
0.9280 USDT |
0.9481 USDT |
0.9516 USDT |
| 2024-03-20 |
0.8752 USDT |
22,033,983.8000 |
0.8403 USDT |
0.8100 USDT |
0.8330 USDT |
0.9469 USDT |
| 2024-03-19 |
0.8777 USDT |
16,819,116.8000 |
0.9584 USDT |
0.8236 USDT |
0.8450 USDT |
0.8252 USDT |
| 2024-03-18 |
0.9504 USDT |
25,437,227.8000 |
0.9170 USDT |
0.8817 USDT |
0.9042 USDT |
0.9623 USDT |
| 2024-03-17 |
0.8984 USDT |
11,097,006.1000 |
0.8931 USDT |
0.8389 USDT |
0.8684 USDT |
0.9183 USDT |
| 2024-03-16 |
0.9498 USDT |
11,019,325.4000 |
0.9922 USDT |
0.8719 USDT |
0.8969 USDT |
0.8918 USDT |
| 2024-03-15 |
0.9856 USDT |
22,323,302.3000 |
1.0749 USDT |
0.9092 USDT |
0.9597 USDT |
0.9913 USDT |
| 2024-03-14 |
1.0791 USDT |
17,746,737.3000 |
1.1130 USDT |
1.0010 USDT |
1.0419 USDT |
1.0740 USDT |
| 2024-03-13 |
1.1057 USDT |
20,020,305.1000 |
1.0682 USDT |
1.0541 USDT |
1.0736 USDT |
1.1173 USDT |
| 2024-03-12 |
1.0500 USDT |
18,709,351.3000 |
1.0865 USDT |
0.9710 USDT |
1.0358 USDT |
1.0669 USDT |
| 2024-03-11 |
1.0630 USDT |
37,066,953.1000 |
1.0086 USDT |
1.0036 USDT |
1.0558 USDT |
1.0792 USDT |
| 2024-03-10 |
1.0112 USDT |
9,870,616.3000 |
1.0316 USDT |
0.9713 USDT |
0.9855 USDT |
0.9839 USDT |
| 2024-03-09 |
1.0318 USDT |
11,461,398.2000 |
1.0325 USDT |
1.0115 USDT |
1.0263 USDT |
1.0304 USDT |
| 2024-03-08 |
1.0397 USDT |
28,404,426.3000 |
1.0136 USDT |
0.9876 USDT |
1.0222 USDT |
1.0338 USDT |
| 2024-03-07 |
0.9823 USDT |
23,008,235.0000 |
0.9582 USDT |
0.9485 USDT |
0.9708 USDT |
1.0164 USDT |
| 2024-03-06 |
0.9093 USDT |
10,866,856.5000 |
0.8871 USDT |
0.8503 USDT |
0.8685 USDT |
0.9497 USDT |
| 2024-03-05 |
0.9231 USDT |
19,459,101.4000 |
0.9738 USDT |
0.7843 USDT |
0.8660 USDT |
0.8799 USDT |
| 2024-03-04 |
0.9697 USDT |
19,531,561.1000 |
0.9436 USDT |
0.9308 USDT |
0.9548 USDT |
0.9753 USDT |
| 2024-03-03 |
0.9416 USDT |
23,001,556.3000 |
0.9613 USDT |
0.8911 USDT |
0.9350 USDT |
0.9407 USDT |
| 2024-03-02 |
0.9374 USDT |
18,261,394.2000 |
0.8932 USDT |
0.8833 USDT |
0.9059 USDT |
0.9586 USDT |
| 2024-03-01 |
0.8683 USDT |
14,803,511.1000 |
0.8420 USDT |
0.8413 USDT |
0.8557 USDT |
0.8969 USDT |
| 2024-02-29 |
0.8523 USDT |
32,586,803.3000 |
0.8186 USDT |
0.8101 USDT |
0.8206 USDT |
0.8458 USDT |
| 2024-02-28 |
0.8183 USDT |
24,305,465.2000 |
0.8164 USDT |
0.7930 USDT |
0.8128 USDT |
0.8130 USDT |
| 2024-02-27 |
0.8188 USDT |
18,217,239.9000 |
0.8146 USDT |
0.7965 USDT |
0.8130 USDT |
0.8187 USDT |