Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.1499 USDT |
20,561,514.5000 |
0.1589 USDT |
0.1429 USDT |
0.1465 USDT |
0.1459 USDT |
| 2025-10-16 |
0.1654 USDT |
19,247,598.9000 |
0.1703 USDT |
0.1535 USDT |
0.1574 USDT |
0.1564 USDT |
| 2025-10-15 |
0.1763 USDT |
15,987,539.0000 |
0.1814 USDT |
0.1673 USDT |
0.1703 USDT |
0.1704 USDT |
| 2025-10-14 |
0.1821 USDT |
21,769,998.4000 |
0.1943 USDT |
0.1722 USDT |
0.1761 USDT |
0.1818 USDT |
| 2025-10-13 |
0.1886 USDT |
24,521,665.7000 |
0.1899 USDT |
0.1792 USDT |
0.1872 USDT |
0.1942 USDT |
| 2025-10-12 |
0.1828 USDT |
32,539,417.4000 |
0.1814 USDT |
0.1731 USDT |
0.1775 USDT |
0.1910 USDT |
| 2025-10-11 |
0.1814 USDT |
128,079,029.8000 |
0.1671 USDT |
0.1584 USDT |
0.1711 USDT |
0.1817 USDT |
| 2025-10-10 |
0.1493 USDT |
126,299,907.3000 |
0.3338 USDT |
0.0054 USDT |
0.1862 USDT |
0.1713 USDT |
| 2025-10-09 |
0.3277 USDT |
9,955,863.0000 |
0.3255 USDT |
0.3186 USDT |
0.3214 USDT |
0.3344 USDT |
| 2025-10-08 |
0.3256 USDT |
3,654,107.3000 |
0.3231 USDT |
0.3196 USDT |
0.3222 USDT |
0.3264 USDT |
| 2025-10-07 |
0.3299 USDT |
7,618,649.4000 |
0.3316 USDT |
0.3185 USDT |
0.3253 USDT |
0.3237 USDT |
| 2025-10-06 |
0.3295 USDT |
3,607,479.6000 |
0.3218 USDT |
0.3208 USDT |
0.3233 USDT |
0.3322 USDT |
| 2025-10-05 |
0.3314 USDT |
7,916,245.9000 |
0.3305 USDT |
0.3217 USDT |
0.3227 USDT |
0.3230 USDT |
| 2025-10-04 |
0.3325 USDT |
4,358,688.1000 |
0.3363 USDT |
0.3276 USDT |
0.3303 USDT |
0.3307 USDT |
| 2025-10-03 |
0.3335 USDT |
7,179,781.8000 |
0.3315 USDT |
0.3275 USDT |
0.3293 USDT |
0.3368 USDT |
| 2025-10-02 |
0.3311 USDT |
5,098,376.0000 |
0.3280 USDT |
0.3247 USDT |
0.3282 USDT |
0.3312 USDT |
| 2025-10-01 |
0.3224 USDT |
4,715,414.5000 |
0.3180 USDT |
0.3157 USDT |
0.3170 USDT |
0.3272 USDT |
| 2025-09-30 |
0.3169 USDT |
4,041,692.9000 |
0.3221 USDT |
0.3136 USDT |
0.3155 USDT |
0.3170 USDT |
| 2025-09-29 |
0.3228 USDT |
5,947,560.1000 |
0.3222 USDT |
0.3194 USDT |
0.3213 USDT |
0.3226 USDT |
| 2025-09-28 |
0.3211 USDT |
7,979,060.5000 |
0.3201 USDT |
0.3161 USDT |
0.3187 USDT |
0.3225 USDT |
| 2025-09-27 |
0.3171 USDT |
3,931,783.4000 |
0.3166 USDT |
0.3131 USDT |
0.3144 USDT |
0.3207 USDT |
| 2025-09-26 |
0.3174 USDT |
4,053,608.9000 |
0.3223 USDT |
0.3142 USDT |
0.3162 USDT |
0.3173 USDT |
| 2025-09-25 |
0.3231 USDT |
7,320,544.5000 |
0.3190 USDT |
0.3176 USDT |
0.3188 USDT |
0.3222 USDT |
| 2025-09-24 |
0.3212 USDT |
4,105,184.4000 |
0.3204 USDT |
0.3183 USDT |
0.3196 USDT |
0.3193 USDT |
| 2025-09-23 |
0.3216 USDT |
5,195,798.9000 |
0.3216 USDT |
0.3188 USDT |
0.3195 USDT |
0.3205 USDT |
| 2025-09-22 |
0.3248 USDT |
11,747,430.3000 |
0.3308 USDT |
0.3170 USDT |
0.3219 USDT |
0.3214 USDT |
| 2025-09-21 |
0.3321 USDT |
7,187,242.5000 |
0.3342 USDT |
0.3250 USDT |
0.3311 USDT |
0.3309 USDT |
| 2025-09-20 |
0.3370 USDT |
4,246,820.8000 |
0.3349 USDT |
0.3333 USDT |
0.3356 USDT |
0.3352 USDT |
| 2025-09-19 |
0.3387 USDT |
6,998,735.1000 |
0.3480 USDT |
0.3269 USDT |
0.3360 USDT |
0.3359 USDT |
| 2025-09-18 |
0.3407 USDT |
7,449,713.2000 |
0.3386 USDT |
0.3344 USDT |
0.3362 USDT |
0.3439 USDT |
| 2025-09-17 |
0.3357 USDT |
7,548,365.5000 |
0.3414 USDT |
0.3306 USDT |
0.3332 USDT |
0.3387 USDT |
| 2025-09-16 |
0.3399 USDT |
8,656,560.8000 |
0.3446 USDT |
0.3350 USDT |
0.3397 USDT |
0.3405 USDT |
| 2025-09-15 |
0.3521 USDT |
8,287,383.0000 |
0.3604 USDT |
0.3407 USDT |
0.3435 USDT |
0.3445 USDT |
| 2025-09-14 |
0.3618 USDT |
6,638,799.1000 |
0.3666 USDT |
0.3567 USDT |
0.3593 USDT |
0.3625 USDT |
| 2025-09-13 |
0.3667 USDT |
5,204,762.0000 |
0.3672 USDT |
0.3616 USDT |
0.3653 USDT |
0.3661 USDT |
| 2025-09-12 |
0.3660 USDT |
3,994,059.7000 |
0.3680 USDT |
0.3636 USDT |
0.3648 USDT |
0.3673 USDT |
| 2025-09-11 |
0.3706 USDT |
4,025,470.0000 |
0.3743 USDT |
0.3627 USDT |
0.3664 USDT |
0.3683 USDT |
| 2025-09-10 |
0.3729 USDT |
6,179,371.6000 |
0.3683 USDT |
0.3680 USDT |
0.3696 USDT |
0.3751 USDT |
| 2025-09-09 |
0.3663 USDT |
4,806,988.3000 |
0.3673 USDT |
0.3584 USDT |
0.3654 USDT |
0.3685 USDT |
| 2025-09-08 |
0.3678 USDT |
5,001,855.0000 |
0.3666 USDT |
0.3651 USDT |
0.3660 USDT |
0.3672 USDT |
| 2025-09-07 |
0.3698 USDT |
3,030,769.7000 |
0.3701 USDT |
0.3655 USDT |
0.3666 USDT |
0.3665 USDT |
| 2025-09-06 |
0.3711 USDT |
3,544,339.6000 |
0.3699 USDT |
0.3688 USDT |
0.3697 USDT |
0.3703 USDT |
| 2025-09-05 |
0.3707 USDT |
8,150,311.6000 |
0.3683 USDT |
0.3671 USDT |
0.3684 USDT |
0.3701 USDT |
| 2025-09-04 |
0.3687 USDT |
6,907,653.6000 |
0.3689 USDT |
0.3662 USDT |
0.3677 USDT |
0.3684 USDT |
| 2025-09-03 |
0.3704 USDT |
3,243,795.2000 |
0.3709 USDT |
0.3678 USDT |
0.3691 USDT |
0.3686 USDT |
| 2025-09-02 |
0.3718 USDT |
5,106,655.8000 |
0.3737 USDT |
0.3684 USDT |
0.3708 USDT |
0.3706 USDT |
| 2025-09-01 |
0.3725 USDT |
7,934,213.2000 |
0.3757 USDT |
0.3669 USDT |
0.3703 USDT |
0.3705 USDT |
| 2025-08-31 |
0.3802 USDT |
10,053,739.0000 |
0.3794 USDT |
0.3761 USDT |
0.3785 USDT |
0.3779 USDT |
| 2025-08-30 |
0.3780 USDT |
7,684,569.5000 |
0.3782 USDT |
0.3726 USDT |
0.3755 USDT |
0.3783 USDT |
| 2025-08-29 |
0.3786 USDT |
7,374,152.1000 |
0.3854 USDT |
0.3724 USDT |
0.3759 USDT |
0.3780 USDT |