Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.6666 USDT |
5,546,312.3000 |
0.6750 USDT |
0.6587 USDT |
0.6605 USDT |
0.6602 USDT |
| 2024-05-18 |
0.6770 USDT |
2,498,481.3000 |
0.6729 USDT |
0.6690 USDT |
0.6738 USDT |
0.6755 USDT |
| 2024-05-17 |
0.6618 USDT |
9,074,430.1000 |
0.6592 USDT |
0.6513 USDT |
0.6575 USDT |
0.6723 USDT |
| 2024-05-16 |
0.6576 USDT |
8,357,813.2000 |
0.6543 USDT |
0.6448 USDT |
0.6550 USDT |
0.6587 USDT |
| 2024-05-15 |
0.6348 USDT |
5,733,193.8000 |
0.6228 USDT |
0.6179 USDT |
0.6261 USDT |
0.6537 USDT |
| 2024-05-14 |
0.6274 USDT |
6,384,734.0000 |
0.6286 USDT |
0.6170 USDT |
0.6225 USDT |
0.6222 USDT |
| 2024-05-13 |
0.6280 USDT |
4,899,294.1000 |
0.6332 USDT |
0.6068 USDT |
0.6109 USDT |
0.6310 USDT |
| 2024-05-12 |
0.6421 USDT |
3,174,176.9000 |
0.6401 USDT |
0.6282 USDT |
0.6322 USDT |
0.6330 USDT |
| 2024-05-11 |
0.6463 USDT |
1,226,600.0000 |
0.6441 USDT |
0.6374 USDT |
0.6421 USDT |
0.6418 USDT |
| 2024-05-10 |
0.6577 USDT |
2,712,094.8000 |
0.6705 USDT |
0.6382 USDT |
0.6451 USDT |
0.6435 USDT |
| 2024-05-09 |
0.6597 USDT |
2,641,264.1000 |
0.6545 USDT |
0.6415 USDT |
0.6518 USDT |
0.6704 USDT |
| 2024-05-08 |
0.6572 USDT |
3,164,327.3000 |
0.6558 USDT |
0.6452 USDT |
0.6562 USDT |
0.6553 USDT |
| 2024-05-07 |
0.6707 USDT |
2,805,015.7000 |
0.6741 USDT |
0.6545 USDT |
0.6630 USDT |
0.6551 USDT |
| 2024-05-06 |
0.6886 USDT |
6,541,843.8000 |
0.6936 USDT |
0.6747 USDT |
0.6784 USDT |
0.6760 USDT |
| 2024-05-05 |
0.6872 USDT |
4,441,007.8000 |
0.6809 USDT |
0.6685 USDT |
0.6768 USDT |
0.6938 USDT |
| 2024-05-04 |
0.6829 USDT |
2,481,726.2000 |
0.6828 USDT |
0.6769 USDT |
0.6800 USDT |
0.6823 USDT |
| 2024-05-03 |
0.6707 USDT |
5,497,596.2000 |
0.6594 USDT |
0.6561 USDT |
0.6624 USDT |
0.6855 USDT |
| 2024-05-02 |
0.6481 USDT |
3,423,507.1000 |
0.6486 USDT |
0.6267 USDT |
0.6380 USDT |
0.6606 USDT |
| 2024-05-01 |
0.6278 USDT |
5,589,433.0000 |
0.6465 USDT |
0.6003 USDT |
0.6155 USDT |
0.6453 USDT |
| 2024-04-30 |
0.6542 USDT |
11,321,238.6000 |
0.6869 USDT |
0.6239 USDT |
0.6360 USDT |
0.6486 USDT |
| 2024-04-29 |
0.6755 USDT |
6,019,812.9000 |
0.6832 USDT |
0.6610 USDT |
0.6683 USDT |
0.6905 USDT |
| 2024-04-28 |
0.7028 USDT |
8,861,017.4000 |
0.6957 USDT |
0.6819 USDT |
0.6891 USDT |
0.6859 USDT |
| 2024-04-27 |
0.6902 USDT |
6,024,720.5000 |
0.7028 USDT |
0.6745 USDT |
0.6863 USDT |
0.6970 USDT |
| 2024-04-26 |
0.7050 USDT |
9,727,367.1000 |
0.7145 USDT |
0.6945 USDT |
0.7034 USDT |
0.7033 USDT |
| 2024-04-25 |
0.7191 USDT |
10,621,072.5000 |
0.7337 USDT |
0.6954 USDT |
0.7072 USDT |
0.7143 USDT |
| 2024-04-24 |
0.7586 USDT |
16,038,605.4000 |
0.7612 USDT |
0.7239 USDT |
0.7316 USDT |
0.7249 USDT |
| 2024-04-23 |
0.7460 USDT |
6,302,820.1000 |
0.7395 USDT |
0.7265 USDT |
0.7349 USDT |
0.7594 USDT |
| 2024-04-22 |
0.7337 USDT |
8,218,363.4000 |
0.7100 USDT |
0.7071 USDT |
0.7135 USDT |
0.7399 USDT |
| 2024-04-21 |
0.7181 USDT |
10,670,592.1000 |
0.7221 USDT |
0.6984 USDT |
0.7106 USDT |
0.7096 USDT |
| 2024-04-20 |
0.6993 USDT |
10,552,947.9000 |
0.6687 USDT |
0.6599 USDT |
0.6723 USDT |
0.7223 USDT |
| 2024-04-19 |
0.6704 USDT |
12,078,895.8000 |
0.6704 USDT |
0.6197 USDT |
0.6400 USDT |
0.6642 USDT |
| 2024-04-18 |
0.6514 USDT |
7,247,971.2000 |
0.6442 USDT |
0.6288 USDT |
0.6413 USDT |
0.6703 USDT |
| 2024-04-17 |
0.6395 USDT |
10,060,957.4000 |
0.6464 USDT |
0.6178 USDT |
0.6355 USDT |
0.6495 USDT |
| 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 |