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