Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.7510 USDT |
2,652,394.9000 |
0.7940 USDT |
0.7140 USDT |
0.7190 USDT |
0.7230 USDT |
| 2023-05-05 |
0.7948 USDT |
7,781,201.4000 |
0.7900 USDT |
0.7780 USDT |
0.7900 USDT |
0.7940 USDT |
| 2023-05-04 |
0.7911 USDT |
5,082,021.5000 |
0.7800 USDT |
0.7730 USDT |
0.7780 USDT |
0.7870 USDT |
| 2023-05-03 |
0.7663 USDT |
5,806,675.9000 |
0.7720 USDT |
0.7460 USDT |
0.7530 USDT |
0.7790 USDT |
| 2023-05-02 |
0.7702 USDT |
5,472,853.7000 |
0.7590 USDT |
0.7540 USDT |
0.7610 USDT |
0.7780 USDT |
| 2023-05-01 |
0.7730 USDT |
6,713,538.3000 |
0.7750 USDT |
0.7550 USDT |
0.7640 USDT |
0.7600 USDT |
| 2023-04-30 |
0.7924 USDT |
3,367,778.1000 |
0.7990 USDT |
0.7710 USDT |
0.7820 USDT |
0.7810 USDT |
| 2023-04-29 |
0.7983 USDT |
4,682,050.1000 |
0.7860 USDT |
0.7830 USDT |
0.7880 USDT |
0.7980 USDT |
| 2023-04-28 |
0.7976 USDT |
5,401,900.3000 |
0.8180 USDT |
0.7780 USDT |
0.7840 USDT |
0.7870 USDT |
| 2023-04-27 |
0.8104 USDT |
10,959,801.7000 |
0.7780 USDT |
0.7750 USDT |
0.7860 USDT |
0.8180 USDT |
| 2023-04-26 |
0.8057 USDT |
10,427,269.0000 |
0.7990 USDT |
0.7450 USDT |
0.7710 USDT |
0.7760 USDT |
| 2023-04-25 |
0.7800 USDT |
6,671,915.2000 |
0.7830 USDT |
0.7530 USDT |
0.7620 USDT |
0.8000 USDT |
| 2023-04-24 |
0.7818 USDT |
5,934,595.2000 |
0.7740 USDT |
0.7560 USDT |
0.7710 USDT |
0.8000 USDT |
| 2023-04-23 |
0.7691 USDT |
1,874,003.9000 |
0.7770 USDT |
0.7500 USDT |
0.7660 USDT |
0.7720 USDT |
| 2023-04-22 |
0.7688 USDT |
3,645,996.5000 |
0.7640 USDT |
0.7550 USDT |
0.7600 USDT |
0.7770 USDT |
| 2023-04-21 |
0.7896 USDT |
4,642,372.5000 |
0.8070 USDT |
0.7560 USDT |
0.7750 USDT |
0.7690 USDT |
| 2023-04-20 |
0.8293 USDT |
6,388,891.5000 |
0.8390 USDT |
0.7970 USDT |
0.8040 USDT |
0.8070 USDT |
| 2023-04-19 |
0.8746 USDT |
6,400,510.1000 |
0.9310 USDT |
0.8230 USDT |
0.8490 USDT |
0.8290 USDT |
| 2023-04-18 |
0.9345 USDT |
6,013,776.4000 |
0.9110 USDT |
0.9000 USDT |
0.9100 USDT |
0.9310 USDT |
| 2023-04-17 |
0.9265 USDT |
5,594,220.7000 |
0.9530 USDT |
0.9040 USDT |
0.9140 USDT |
0.9130 USDT |
| 2023-04-16 |
0.9420 USDT |
4,115,169.0000 |
0.9290 USDT |
0.9110 USDT |
0.9270 USDT |
0.9470 USDT |
| 2023-04-15 |
0.9338 USDT |
3,532,535.3000 |
0.9380 USDT |
0.9190 USDT |
0.9250 USDT |
0.9310 USDT |
| 2023-04-14 |
0.9475 USDT |
8,763,212.8000 |
0.9230 USDT |
0.9230 USDT |
0.9370 USDT |
0.9470 USDT |
| 2023-04-13 |
0.9264 USDT |
7,804,665.8000 |
0.9000 USDT |
0.8920 USDT |
0.8980 USDT |
0.9230 USDT |
| 2023-04-12 |
0.9136 USDT |
6,238,437.6000 |
0.9240 USDT |
0.8960 USDT |
0.9040 USDT |
0.9040 USDT |
| 2023-04-11 |
0.9264 USDT |
8,710,169.5000 |
0.8910 USDT |
0.8860 USDT |
0.8940 USDT |
0.9270 USDT |
| 2023-04-10 |
0.8850 USDT |
6,784,226.9000 |
0.8650 USDT |
0.8580 USDT |
0.8620 USDT |
0.8940 USDT |
| 2023-04-09 |
0.8609 USDT |
1,421,033.4000 |
0.8550 USDT |
0.8530 USDT |
0.8570 USDT |
0.8650 USDT |
| 2023-04-08 |
0.8639 USDT |
1,732,436.3000 |
0.8740 USDT |
0.8510 USDT |
0.8570 USDT |
0.8560 USDT |
| 2023-04-07 |
0.8794 USDT |
3,675,582.9000 |
0.8720 USDT |
0.8650 USDT |
0.8730 USDT |
0.8770 USDT |
| 2023-04-06 |
0.8701 USDT |
1,766,469.8000 |
0.8820 USDT |
0.8590 USDT |
0.8660 USDT |
0.8700 USDT |
| 2023-04-05 |
0.8746 USDT |
2,883,000.9000 |
0.8630 USDT |
0.8510 USDT |
0.8660 USDT |
0.8820 USDT |
| 2023-04-04 |
0.8574 USDT |
1,971,787.6000 |
0.8520 USDT |
0.8400 USDT |
0.8450 USDT |
0.8600 USDT |
| 2023-04-03 |
0.8443 USDT |
3,372,721.2000 |
0.8470 USDT |
0.8210 USDT |
0.8360 USDT |
0.8510 USDT |
| 2023-04-02 |
0.8576 USDT |
2,134,387.0000 |
0.8770 USDT |
0.8320 USDT |
0.8440 USDT |
0.8450 USDT |
| 2023-04-01 |
0.8765 USDT |
2,110,050.5000 |
0.8860 USDT |
0.8640 USDT |
0.8710 USDT |
0.8770 USDT |
| 2023-03-31 |
0.8801 USDT |
2,738,370.4000 |
0.8800 USDT |
0.8630 USDT |
0.8770 USDT |
0.8880 USDT |
| 2023-03-30 |
0.8988 USDT |
6,198,196.7000 |
0.9170 USDT |
0.8690 USDT |
0.8790 USDT |
0.8800 USDT |
| 2023-03-29 |
0.9034 USDT |
10,463,678.7000 |
0.8820 USDT |
0.8770 USDT |
0.8820 USDT |
0.9150 USDT |
| 2023-03-28 |
0.8687 USDT |
6,889,017.2000 |
0.8360 USDT |
0.8250 USDT |
0.8310 USDT |
0.8850 USDT |
| 2023-03-27 |
0.8390 USDT |
5,776,597.6000 |
0.8660 USDT |
0.8040 USDT |
0.8310 USDT |
0.8380 USDT |
| 2023-03-26 |
0.8577 USDT |
4,070,313.5000 |
0.8520 USDT |
0.8350 USDT |
0.8510 USDT |
0.8660 USDT |
| 2023-03-25 |
0.8792 USDT |
8,779,280.0000 |
0.8880 USDT |
0.8440 USDT |
0.8490 USDT |
0.8470 USDT |
| 2023-03-24 |
0.8674 USDT |
7,969,595.1000 |
0.8820 USDT |
0.8420 USDT |
0.8500 USDT |
0.8810 USDT |
| 2023-03-23 |
0.8791 USDT |
10,035,583.5000 |
0.8830 USDT |
0.8570 USDT |
0.8660 USDT |
0.8760 USDT |
| 2023-03-22 |
0.9112 USDT |
8,467,461.3000 |
0.9720 USDT |
0.8440 USDT |
0.8710 USDT |
0.8850 USDT |
| 2023-03-21 |
0.9313 USDT |
12,840,639.1000 |
0.9370 USDT |
0.8910 USDT |
0.9090 USDT |
0.9720 USDT |
| 2023-03-20 |
0.9630 USDT |
9,546,220.3000 |
0.9900 USDT |
0.9300 USDT |
0.9430 USDT |
0.9350 USDT |
| 2023-03-19 |
0.9972 USDT |
5,273,988.4000 |
0.9850 USDT |
0.9730 USDT |
0.9890 USDT |
0.9960 USDT |
| 2023-03-18 |
1.0332 USDT |
10,278,924.6000 |
1.0360 USDT |
0.9710 USDT |
0.9930 USDT |
0.9820 USDT |