Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
0.8483 USDT |
6,736,280.0000 |
0.8600 USDT |
0.8350 USDT |
0.8430 USDT |
0.8510 USDT |
| 2023-07-24 |
0.8726 USDT |
6,856,441.3000 |
0.9060 USDT |
0.8580 USDT |
0.8650 USDT |
0.8600 USDT |
| 2023-07-23 |
0.9037 USDT |
1,283,426.2000 |
0.9020 USDT |
0.8940 USDT |
0.9030 USDT |
0.9000 USDT |
| 2023-07-22 |
0.9119 USDT |
2,872,849.8000 |
0.9090 USDT |
0.8940 USDT |
0.9080 USDT |
0.8980 USDT |
| 2023-07-21 |
0.9083 USDT |
3,346,805.9000 |
0.8990 USDT |
0.8900 USDT |
0.9000 USDT |
0.9100 USDT |
| 2023-07-20 |
0.9020 USDT |
3,212,884.2000 |
0.9000 USDT |
0.8850 USDT |
0.8930 USDT |
0.8980 USDT |
| 2023-07-19 |
0.9055 USDT |
3,607,060.3000 |
0.8970 USDT |
0.8930 USDT |
0.9020 USDT |
0.8990 USDT |
| 2023-07-18 |
0.9049 USDT |
3,684,048.9000 |
0.9290 USDT |
0.8840 USDT |
0.8930 USDT |
0.8980 USDT |
| 2023-07-17 |
0.9200 USDT |
4,962,219.3000 |
0.9180 USDT |
0.9020 USDT |
0.9140 USDT |
0.9290 USDT |
| 2023-07-16 |
0.9258 USDT |
3,749,435.2000 |
0.9330 USDT |
0.9080 USDT |
0.9230 USDT |
0.9220 USDT |
| 2023-07-15 |
0.9307 USDT |
4,264,810.0000 |
0.9280 USDT |
0.9190 USDT |
0.9280 USDT |
0.9320 USDT |
| 2023-07-14 |
0.9525 USDT |
15,405,433.1000 |
0.9590 USDT |
0.8980 USDT |
0.9160 USDT |
0.9160 USDT |
| 2023-07-13 |
0.9478 USDT |
18,501,463.5000 |
0.9680 USDT |
0.9260 USDT |
0.9330 USDT |
0.9610 USDT |
| 2023-07-12 |
1.0316 USDT |
14,298,113.8000 |
1.0180 USDT |
0.9590 USDT |
0.9680 USDT |
0.9670 USDT |
| 2023-07-11 |
1.0055 USDT |
11,199,435.1000 |
0.9770 USDT |
0.9760 USDT |
0.9940 USDT |
1.0140 USDT |
| 2023-07-10 |
0.9681 USDT |
16,419,936.0000 |
0.9320 USDT |
0.9060 USDT |
0.9320 USDT |
0.9740 USDT |
| 2023-07-09 |
0.9438 USDT |
3,299,941.5000 |
0.9490 USDT |
0.9250 USDT |
0.9300 USDT |
0.9280 USDT |
| 2023-07-08 |
0.9429 USDT |
4,230,468.7000 |
0.9460 USDT |
0.9330 USDT |
0.9400 USDT |
0.9460 USDT |
| 2023-07-07 |
0.9310 USDT |
4,319,288.8000 |
0.9320 USDT |
0.9050 USDT |
0.9260 USDT |
0.9450 USDT |
| 2023-07-06 |
0.9559 USDT |
9,748,996.0000 |
0.9420 USDT |
0.9320 USDT |
0.9490 USDT |
0.9370 USDT |
| 2023-07-05 |
0.9473 USDT |
9,772,839.4000 |
0.9640 USDT |
0.9210 USDT |
0.9380 USDT |
0.9420 USDT |
| 2023-07-04 |
0.9676 USDT |
6,702,614.4000 |
0.9640 USDT |
0.9520 USDT |
0.9610 USDT |
0.9670 USDT |
| 2023-07-03 |
0.9686 USDT |
8,158,776.3000 |
0.9550 USDT |
0.9470 USDT |
0.9580 USDT |
0.9640 USDT |
| 2023-07-02 |
0.9400 USDT |
3,395,748.4000 |
0.9540 USDT |
0.9220 USDT |
0.9350 USDT |
0.9540 USDT |
| 2023-07-01 |
0.9459 USDT |
10,014,071.1000 |
0.9680 USDT |
0.9250 USDT |
0.9400 USDT |
0.9470 USDT |
| 2023-06-30 |
0.9559 USDT |
14,173,483.6000 |
0.9330 USDT |
0.8810 USDT |
0.9160 USDT |
0.9660 USDT |
| 2023-06-29 |
0.9469 USDT |
9,830,413.4000 |
0.9130 USDT |
0.9080 USDT |
0.9240 USDT |
0.9280 USDT |
| 2023-06-28 |
0.9349 USDT |
6,937,391.9000 |
0.9810 USDT |
0.9020 USDT |
0.9190 USDT |
0.9120 USDT |
| 2023-06-27 |
0.9902 USDT |
11,477,999.2000 |
1.0120 USDT |
0.9670 USDT |
0.9750 USDT |
0.9750 USDT |
| 2023-06-26 |
1.0430 USDT |
6,745,605.2000 |
1.1200 USDT |
1.0000 USDT |
1.0130 USDT |
1.0120 USDT |
| 2023-06-25 |
1.1349 USDT |
27,222,803.5000 |
1.0350 USDT |
1.0350 USDT |
1.0800 USDT |
1.1120 USDT |
| 2023-06-24 |
1.0066 USDT |
16,092,313.2000 |
0.9250 USDT |
0.9150 USDT |
0.9230 USDT |
1.0240 USDT |
| 2023-06-23 |
0.9197 USDT |
5,926,603.3000 |
0.8920 USDT |
0.8920 USDT |
0.9040 USDT |
0.9240 USDT |
| 2023-06-22 |
0.9245 USDT |
9,111,250.4000 |
0.9410 USDT |
0.8900 USDT |
0.8960 USDT |
0.8920 USDT |
| 2023-06-21 |
0.9260 USDT |
17,184,871.7000 |
0.8690 USDT |
0.8630 USDT |
0.8890 USDT |
0.9460 USDT |
| 2023-06-20 |
0.8354 USDT |
8,041,295.4000 |
0.8150 USDT |
0.8020 USDT |
0.8080 USDT |
0.8670 USDT |
| 2023-06-19 |
0.8147 USDT |
5,938,812.8000 |
0.7900 USDT |
0.7850 USDT |
0.7980 USDT |
0.8120 USDT |
| 2023-06-18 |
0.8066 USDT |
6,770,251.5000 |
0.7900 USDT |
0.7790 USDT |
0.7850 USDT |
0.7880 USDT |
| 2023-06-17 |
0.7830 USDT |
2,965,528.1000 |
0.7660 USDT |
0.7580 USDT |
0.7640 USDT |
0.7880 USDT |
| 2023-06-16 |
0.7551 USDT |
2,583,829.4000 |
0.7600 USDT |
0.7380 USDT |
0.7450 USDT |
0.7660 USDT |
| 2023-06-15 |
0.7516 USDT |
2,966,004.8000 |
0.7670 USDT |
0.7310 USDT |
0.7400 USDT |
0.7550 USDT |
| 2023-06-14 |
0.7928 USDT |
4,216,137.0000 |
0.8080 USDT |
0.7530 USDT |
0.7670 USDT |
0.7660 USDT |
| 2023-06-13 |
0.7934 USDT |
5,391,950.7000 |
0.7980 USDT |
0.7680 USDT |
0.7780 USDT |
0.8030 USDT |
| 2023-06-12 |
0.8026 USDT |
5,628,312.8000 |
0.8210 USDT |
0.7840 USDT |
0.7960 USDT |
0.7980 USDT |
| 2023-06-11 |
0.8160 USDT |
5,315,255.7000 |
0.8040 USDT |
0.7870 USDT |
0.7980 USDT |
0.8210 USDT |
| 2023-06-10 |
0.8061 USDT |
12,242,778.5000 |
0.9360 USDT |
0.7630 USDT |
0.7840 USDT |
0.8000 USDT |
| 2023-06-09 |
0.9495 USDT |
6,488,031.1000 |
0.9760 USDT |
0.9280 USDT |
0.9380 USDT |
0.9310 USDT |
| 2023-06-08 |
0.9763 USDT |
8,134,520.7000 |
0.9930 USDT |
0.9310 USDT |
0.9430 USDT |
0.9800 USDT |
| 2023-06-07 |
1.1199 USDT |
14,422,991.0000 |
1.0900 USDT |
0.9760 USDT |
0.9910 USDT |
0.9960 USDT |
| 2023-06-06 |
1.0832 USDT |
18,266,941.3000 |
1.0160 USDT |
1.0110 USDT |
1.0680 USDT |
1.0880 USDT |