Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.6932 USDT |
7,638,739.8000 |
0.6795 USDT |
0.6757 USDT |
0.6811 USDT |
0.6928 USDT |
| 2024-06-04 |
0.6586 USDT |
4,574,246.6000 |
0.6566 USDT |
0.6440 USDT |
0.6539 USDT |
0.6758 USDT |
| 2024-06-03 |
0.6580 USDT |
4,282,838.8000 |
0.6556 USDT |
0.6450 USDT |
0.6556 USDT |
0.6584 USDT |
| 2024-06-02 |
0.6636 USDT |
5,564,712.6000 |
0.6552 USDT |
0.6517 USDT |
0.6564 USDT |
0.6559 USDT |
| 2024-06-01 |
0.6558 USDT |
3,552,235.3000 |
0.6532 USDT |
0.6491 USDT |
0.6526 USDT |
0.6567 USDT |
| 2024-05-31 |
0.6638 USDT |
4,180,044.5000 |
0.6786 USDT |
0.6506 USDT |
0.6556 USDT |
0.6526 USDT |
| 2024-05-30 |
0.6758 USDT |
7,251,107.1000 |
0.6705 USDT |
0.6677 USDT |
0.6746 USDT |
0.6786 USDT |
| 2024-05-29 |
0.6868 USDT |
5,246,756.0000 |
0.6839 USDT |
0.6701 USDT |
0.6742 USDT |
0.6733 USDT |
| 2024-05-28 |
0.6836 USDT |
6,487,020.2000 |
0.6919 USDT |
0.6753 USDT |
0.6830 USDT |
0.6835 USDT |
| 2024-05-27 |
0.6906 USDT |
6,730,816.9000 |
0.6756 USDT |
0.6733 USDT |
0.6786 USDT |
0.6915 USDT |
| 2024-05-26 |
0.6781 USDT |
1,729,509.9000 |
0.6841 USDT |
0.6678 USDT |
0.6751 USDT |
0.6773 USDT |
| 2024-05-25 |
0.6864 USDT |
4,168,032.5000 |
0.6747 USDT |
0.6734 USDT |
0.6822 USDT |
0.6836 USDT |
| 2024-05-24 |
0.6595 USDT |
7,713,408.0000 |
0.6595 USDT |
0.6442 USDT |
0.6575 USDT |
0.6728 USDT |
| 2024-05-23 |
0.6690 USDT |
7,930,124.3000 |
0.6838 USDT |
0.6309 USDT |
0.6524 USDT |
0.6580 USDT |
| 2024-05-22 |
0.6939 USDT |
4,856,693.8000 |
0.6952 USDT |
0.6793 USDT |
0.6851 USDT |
0.6851 USDT |
| 2024-05-21 |
0.6977 USDT |
13,017,431.1000 |
0.7000 USDT |
0.6838 USDT |
0.6951 USDT |
0.6938 USDT |
| 2024-05-20 |
0.6692 USDT |
14,156,474.8000 |
0.6597 USDT |
0.6517 USDT |
0.6605 USDT |
0.6952 USDT |