Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.7965 USDT |
13,055,840.4000 |
0.8040 USDT |
0.7700 USDT |
0.7805 USDT |
0.8163 USDT |
| 2024-02-25 |
0.8008 USDT |
9,387,476.5000 |
0.8140 USDT |
0.7870 USDT |
0.7940 USDT |
0.8030 USDT |
| 2024-02-24 |
0.8068 USDT |
15,076,560.1000 |
0.7770 USDT |
0.7730 USDT |
0.7880 USDT |
0.8120 USDT |
| 2024-02-23 |
0.7746 USDT |
16,464,602.5000 |
0.7750 USDT |
0.7550 USDT |
0.7640 USDT |
0.7780 USDT |
| 2024-02-22 |
0.7743 USDT |
8,475,755.9000 |
0.7760 USDT |
0.7510 USDT |
0.7610 USDT |
0.7770 USDT |
| 2024-02-21 |
0.7732 USDT |
14,098,685.1000 |
0.7730 USDT |
0.7480 USDT |
0.7600 USDT |
0.7760 USDT |
| 2024-02-20 |
0.7755 USDT |
14,695,714.2000 |
0.7900 USDT |
0.7430 USDT |
0.7640 USDT |
0.7760 USDT |
| 2024-02-19 |
0.7780 USDT |
9,173,546.6000 |
0.7630 USDT |
0.7610 USDT |
0.7690 USDT |
0.7900 USDT |
| 2024-02-18 |
0.7576 USDT |
9,212,989.7000 |
0.7430 USDT |
0.7330 USDT |
0.7400 USDT |
0.7660 USDT |
| 2024-02-17 |
0.7375 USDT |
6,341,535.2000 |
0.7530 USDT |
0.7190 USDT |
0.7300 USDT |
0.7420 USDT |
| 2024-02-16 |
0.7590 USDT |
12,853,392.6000 |
0.7530 USDT |
0.7380 USDT |
0.7450 USDT |
0.7520 USDT |
| 2024-02-15 |
0.7548 USDT |
18,179,708.6000 |
0.7370 USDT |
0.7330 USDT |
0.7420 USDT |
0.7530 USDT |
| 2024-02-14 |
0.7324 USDT |
11,019,700.8000 |
0.7220 USDT |
0.7150 USDT |
0.7180 USDT |
0.7370 USDT |
| 2024-02-13 |
0.7268 USDT |
10,108,440.9000 |
0.7290 USDT |
0.7100 USDT |
0.7220 USDT |
0.7210 USDT |
| 2024-02-12 |
0.7195 USDT |
9,353,985.4000 |
0.7190 USDT |
0.7030 USDT |
0.7080 USDT |
0.7300 USDT |
| 2024-02-11 |
0.7183 USDT |
5,885,007.3000 |
0.7180 USDT |
0.7120 USDT |
0.7170 USDT |
0.7160 USDT |
| 2024-02-10 |
0.7249 USDT |
6,481,259.5000 |
0.7270 USDT |
0.7160 USDT |
0.7210 USDT |
0.7190 USDT |
| 2024-02-09 |
0.7259 USDT |
9,678,197.7000 |
0.7120 USDT |
0.7110 USDT |
0.7150 USDT |
0.7280 USDT |
| 2024-02-08 |
0.7174 USDT |
9,067,948.2000 |
0.7030 USDT |
0.7010 USDT |
0.7040 USDT |
0.7120 USDT |
| 2024-02-07 |
0.7009 USDT |
3,977,546.9000 |
0.6880 USDT |
0.6830 USDT |
0.6870 USDT |
0.7020 USDT |
| 2024-02-06 |
0.6864 USDT |
2,207,947.4000 |
0.6880 USDT |
0.6800 USDT |
0.6840 USDT |
0.6880 USDT |
| 2024-02-05 |
0.6878 USDT |
5,727,865.1000 |
0.6880 USDT |
0.6780 USDT |
0.6840 USDT |
0.6840 USDT |
| 2024-02-04 |
0.6966 USDT |
5,103,579.9000 |
0.7060 USDT |
0.6860 USDT |
0.6910 USDT |
0.6880 USDT |
| 2024-02-03 |
0.7085 USDT |
4,447,294.1000 |
0.7050 USDT |
0.7040 USDT |
0.7060 USDT |
0.7060 USDT |
| 2024-02-02 |
0.7041 USDT |
6,537,711.0000 |
0.7030 USDT |
0.6970 USDT |
0.7030 USDT |
0.7040 USDT |
| 2024-02-01 |
0.6994 USDT |
6,551,564.8000 |
0.7060 USDT |
0.6900 USDT |
0.6980 USDT |
0.7010 USDT |
| 2024-01-31 |
0.7202 USDT |
13,895,399.5000 |
0.7270 USDT |
0.7040 USDT |
0.7100 USDT |
0.7080 USDT |
| 2024-01-30 |
0.7396 USDT |
12,656,562.8000 |
0.7360 USDT |
0.7230 USDT |
0.7340 USDT |
0.7250 USDT |
| 2024-01-29 |
0.7246 USDT |
9,995,365.9000 |
0.7180 USDT |
0.7100 USDT |
0.7200 USDT |
0.7360 USDT |
| 2024-01-28 |
0.7226 USDT |
9,320,000.8000 |
0.7140 USDT |
0.7040 USDT |
0.7150 USDT |
0.7150 USDT |
| 2024-01-27 |
0.7120 USDT |
5,942,841.9000 |
0.7110 USDT |
0.7000 USDT |
0.7050 USDT |
0.7140 USDT |
| 2024-01-26 |
0.7050 USDT |
8,841,787.2000 |
0.6910 USDT |
0.6850 USDT |
0.6910 USDT |
0.7100 USDT |
| 2024-01-25 |
0.6899 USDT |
7,347,345.5000 |
0.7040 USDT |
0.6780 USDT |
0.6870 USDT |
0.6920 USDT |
| 2024-01-24 |
0.6908 USDT |
11,770,886.3000 |
0.7000 USDT |
0.6760 USDT |
0.6830 USDT |
0.6950 USDT |
| 2024-01-23 |
0.7140 USDT |
51,530,720.0000 |
0.6720 USDT |
0.6670 USDT |
0.6820 USDT |
0.6970 USDT |
| 2024-01-22 |
0.6963 USDT |
10,214,836.9000 |
0.7140 USDT |
0.6640 USDT |
0.6810 USDT |
0.6770 USDT |
| 2024-01-21 |
0.7233 USDT |
8,854,901.3000 |
0.7240 USDT |
0.7140 USDT |
0.7180 USDT |
0.7160 USDT |
| 2024-01-20 |
0.7153 USDT |
8,653,590.8000 |
0.7070 USDT |
0.7020 USDT |
0.7080 USDT |
0.7210 USDT |
| 2024-01-19 |
0.6995 USDT |
10,239,633.7000 |
0.7160 USDT |
0.6700 USDT |
0.6920 USDT |
0.7070 USDT |
| 2024-01-18 |
0.7331 USDT |
8,674,645.2000 |
0.7550 USDT |
0.7020 USDT |
0.7160 USDT |
0.7180 USDT |
| 2024-01-17 |
0.7594 USDT |
7,832,989.6000 |
0.7690 USDT |
0.7460 USDT |
0.7540 USDT |
0.7540 USDT |
| 2024-01-16 |
0.7657 USDT |
7,978,312.6000 |
0.7530 USDT |
0.7490 USDT |
0.7550 USDT |
0.7700 USDT |
| 2024-01-15 |
0.7555 USDT |
7,476,931.7000 |
0.7390 USDT |
0.7380 USDT |
0.7510 USDT |
0.7540 USDT |
| 2024-01-14 |
0.7617 USDT |
8,259,147.1000 |
0.7770 USDT |
0.7380 USDT |
0.7530 USDT |
0.7440 USDT |
| 2024-01-13 |
0.7692 USDT |
6,427,273.0000 |
0.7700 USDT |
0.7410 USDT |
0.7620 USDT |
0.7810 USDT |
| 2024-01-12 |
0.7914 USDT |
22,161,517.6000 |
0.8090 USDT |
0.7480 USDT |
0.7690 USDT |
0.7680 USDT |
| 2024-01-11 |
0.8061 USDT |
22,778,412.7000 |
0.7860 USDT |
0.7790 USDT |
0.7930 USDT |
0.8060 USDT |
| 2024-01-10 |
0.7572 USDT |
24,956,091.5000 |
0.7420 USDT |
0.7180 USDT |
0.7490 USDT |
0.7900 USDT |
| 2024-01-09 |
0.7425 USDT |
14,766,288.3000 |
0.7680 USDT |
0.7180 USDT |
0.7320 USDT |
0.7390 USDT |
| 2024-01-08 |
0.7286 USDT |
15,747,761.0000 |
0.7430 USDT |
0.6770 USDT |
0.7000 USDT |
0.7680 USDT |