Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0866 USDT |
12,648,831.3000 |
0.0880 USDT |
0.0833 USDT |
0.0844 USDT |
0.0853 USDT |
| 2026-01-07 |
0.0872 USDT |
7,848,206.2000 |
0.0896 USDT |
0.0854 USDT |
0.0864 USDT |
0.0879 USDT |
| 2026-01-06 |
0.0883 USDT |
8,461,191.3000 |
0.0865 USDT |
0.0856 USDT |
0.0872 USDT |
0.0889 USDT |
| 2026-01-05 |
0.0848 USDT |
7,274,916.3000 |
0.0847 USDT |
0.0831 USDT |
0.0840 USDT |
0.0864 USDT |
| 2026-01-04 |
0.0840 USDT |
6,015,326.7000 |
0.0834 USDT |
0.0827 USDT |
0.0834 USDT |
0.0854 USDT |
| 2026-01-03 |
0.0820 USDT |
7,123,428.9000 |
0.0812 USDT |
0.0799 USDT |
0.0809 USDT |
0.0832 USDT |
| 2026-01-02 |
0.0797 USDT |
6,263,766.7000 |
0.0786 USDT |
0.0780 USDT |
0.0783 USDT |
0.0814 USDT |
| 2026-01-01 |
0.0765 USDT |
3,530,818.9000 |
0.0753 USDT |
0.0746 USDT |
0.0749 USDT |
0.0784 USDT |
| 2025-12-31 |
0.0770 USDT |
11,140,895.4000 |
0.0788 USDT |
0.0741 USDT |
0.0748 USDT |
0.0748 USDT |
| 2025-12-30 |
0.0761 USDT |
6,039,924.2000 |
0.0760 USDT |
0.0743 USDT |
0.0752 USDT |
0.0779 USDT |
| 2025-12-29 |
0.0776 USDT |
8,788,424.5000 |
0.0793 USDT |
0.0756 USDT |
0.0762 USDT |
0.0761 USDT |
| 2025-12-28 |
0.0799 USDT |
21,903,071.6000 |
0.0790 USDT |
0.0767 USDT |
0.0771 USDT |
0.0789 USDT |
| 2025-12-27 |
0.0780 USDT |
8,122,677.2000 |
0.0752 USDT |
0.0752 USDT |
0.0757 USDT |
0.0789 USDT |
| 2025-12-26 |
0.0757 USDT |
4,328,650.2000 |
0.0753 USDT |
0.0743 USDT |
0.0751 USDT |
0.0751 USDT |
| 2025-12-25 |
0.0772 USDT |
16,458,598.1000 |
0.0777 USDT |
0.0756 USDT |
0.0761 USDT |
0.0759 USDT |
| 2025-12-24 |
0.0749 USDT |
8,686,233.6000 |
0.0752 USDT |
0.0735 USDT |
0.0743 USDT |
0.0771 USDT |
| 2025-12-23 |
0.0758 USDT |
5,469,377.7000 |
0.0780 USDT |
0.0744 USDT |
0.0754 USDT |
0.0752 USDT |
| 2025-12-22 |
0.0782 USDT |
7,458,404.2000 |
0.0768 USDT |
0.0761 USDT |
0.0772 USDT |
0.0775 USDT |
| 2025-12-21 |
0.0807 USDT |
18,431,271.7000 |
0.0793 USDT |
0.0755 USDT |
0.0763 USDT |
0.0763 USDT |
| 2025-12-20 |
0.0795 USDT |
3,972,779.1000 |
0.0789 USDT |
0.0785 USDT |
0.0788 USDT |
0.0792 USDT |
| 2025-12-19 |
0.0759 USDT |
9,505,950.1000 |
0.0726 USDT |
0.0718 USDT |
0.0727 USDT |
0.0789 USDT |
| 2025-12-18 |
0.0755 USDT |
10,259,110.0000 |
0.0788 USDT |
0.0713 USDT |
0.0729 USDT |
0.0729 USDT |
| 2025-12-17 |
0.0828 USDT |
7,738,100.8000 |
0.0874 USDT |
0.0779 USDT |
0.0788 USDT |
0.0785 USDT |
| 2025-12-16 |
0.0860 USDT |
7,549,825.9000 |
0.0855 USDT |
0.0826 USDT |
0.0843 USDT |
0.0881 USDT |
| 2025-12-15 |
0.0868 USDT |
8,615,039.8000 |
0.0884 USDT |
0.0827 USDT |
0.0840 USDT |
0.0854 USDT |
| 2025-12-14 |
0.0919 USDT |
6,930,024.7000 |
0.0950 USDT |
0.0879 USDT |
0.0893 USDT |
0.0885 USDT |
| 2025-12-13 |
0.0954 USDT |
5,223,186.3000 |
0.0966 USDT |
0.0936 USDT |
0.0945 USDT |
0.0948 USDT |
| 2025-12-12 |
0.0987 USDT |
16,973,262.2000 |
0.1028 USDT |
0.0949 USDT |
0.0960 USDT |
0.0963 USDT |
| 2025-12-11 |
0.1034 USDT |
7,742,916.4000 |
0.1083 USDT |
0.1014 USDT |
0.1022 USDT |
0.1029 USDT |
| 2025-12-10 |
0.1116 USDT |
14,733,573.6000 |
0.1108 USDT |
0.1082 USDT |
0.1093 USDT |
0.1105 USDT |
| 2025-12-09 |
0.1098 USDT |
17,763,041.7000 |
0.1042 USDT |
0.1027 USDT |
0.1036 USDT |
0.1112 USDT |
| 2025-12-08 |
0.1046 USDT |
11,307,735.6000 |
0.1043 USDT |
0.1019 USDT |
0.1028 USDT |
0.1037 USDT |
| 2025-12-07 |
0.1090 USDT |
11,690,497.1000 |
0.1114 USDT |
0.1052 USDT |
0.1067 USDT |
0.1063 USDT |
| 2025-12-06 |
0.1122 USDT |
11,167,327.2000 |
0.1124 USDT |
0.1102 USDT |
0.1109 USDT |
0.1109 USDT |
| 2025-12-05 |
0.1152 USDT |
9,169,507.7000 |
0.1163 USDT |
0.1105 USDT |
0.1119 USDT |
0.1116 USDT |
| 2025-12-04 |
0.1193 USDT |
6,334,703.3000 |
0.1211 USDT |
0.1146 USDT |
0.1168 USDT |
0.1159 USDT |
| 2025-12-03 |
0.1205 USDT |
8,258,968.3000 |
0.1211 USDT |
0.1174 USDT |
0.1190 USDT |
0.1211 USDT |
| 2025-12-02 |
0.1191 USDT |
6,256,673.1000 |
0.1158 USDT |
0.1142 USDT |
0.1156 USDT |
0.1214 USDT |
| 2025-12-01 |
0.1164 USDT |
9,724,341.1000 |
0.1237 USDT |
0.1123 USDT |
0.1141 USDT |
0.1160 USDT |
| 2025-11-30 |
0.1264 USDT |
5,275,781.0000 |
0.1271 USDT |
0.1244 USDT |
0.1257 USDT |
0.1256 USDT |
| 2025-11-29 |
0.1265 USDT |
5,734,078.4000 |
0.1263 USDT |
0.1244 USDT |
0.1254 USDT |
0.1273 USDT |
| 2025-11-28 |
0.1263 USDT |
12,090,591.7000 |
0.1277 USDT |
0.1232 USDT |
0.1249 USDT |
0.1255 USDT |
| 2025-11-27 |
0.1260 USDT |
11,757,478.5000 |
0.1232 USDT |
0.1209 USDT |
0.1222 USDT |
0.1273 USDT |
| 2025-11-26 |
0.1222 USDT |
14,075,539.0000 |
0.1212 USDT |
0.1198 USDT |
0.1210 USDT |
0.1232 USDT |
| 2025-11-25 |
0.1205 USDT |
10,902,548.4000 |
0.1193 USDT |
0.1185 USDT |
0.1199 USDT |
0.1202 USDT |
| 2025-11-24 |
0.1167 USDT |
7,667,281.8000 |
0.1147 USDT |
0.1130 USDT |
0.1138 USDT |
0.1196 USDT |
| 2025-11-23 |
0.1154 USDT |
4,926,065.0000 |
0.1133 USDT |
0.1130 USDT |
0.1140 USDT |
0.1147 USDT |
| 2025-11-22 |
0.1137 USDT |
6,013,220.9000 |
0.1161 USDT |
0.1091 USDT |
0.1137 USDT |
0.1137 USDT |
| 2025-11-21 |
0.1171 USDT |
10,623,258.7000 |
0.1211 USDT |
0.1100 USDT |
0.1141 USDT |
0.1166 USDT |
| 2025-11-20 |
0.1265 USDT |
14,028,584.3000 |
0.1253 USDT |
0.1199 USDT |
0.1228 USDT |
0.1225 USDT |