Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
1.0397 USDT |
17,346,249.8000 |
1.0030 USDT |
0.9470 USDT |
0.9720 USDT |
1.0110 USDT |
| 2023-06-04 |
1.0096 USDT |
2,417,050.5000 |
1.0050 USDT |
0.9960 USDT |
1.0030 USDT |
1.0110 USDT |
| 2023-06-03 |
1.0078 USDT |
1,193,978.0000 |
1.0160 USDT |
0.9990 USDT |
1.0050 USDT |
1.0020 USDT |
| 2023-06-02 |
1.0074 USDT |
4,001,017.0000 |
1.0010 USDT |
0.9760 USDT |
0.9970 USDT |
1.0170 USDT |
| 2023-06-01 |
1.0101 USDT |
4,436,308.4000 |
1.0350 USDT |
0.9890 USDT |
1.0000 USDT |
1.0010 USDT |
| 2023-05-31 |
1.0440 USDT |
5,462,684.8000 |
1.0820 USDT |
1.0170 USDT |
1.0270 USDT |
1.0320 USDT |
| 2023-05-30 |
1.1176 USDT |
7,368,212.8000 |
1.1280 USDT |
1.0810 USDT |
1.0850 USDT |
1.0840 USDT |
| 2023-05-29 |
1.1384 USDT |
3,595,776.3000 |
1.1590 USDT |
1.1190 USDT |
1.1280 USDT |
1.1290 USDT |
| 2023-05-28 |
1.1374 USDT |
4,604,039.4000 |
1.1270 USDT |
1.1120 USDT |
1.1220 USDT |
1.1580 USDT |
| 2023-05-27 |
1.1321 USDT |
3,707,610.2000 |
1.1220 USDT |
1.1090 USDT |
1.1200 USDT |
1.1300 USDT |
| 2023-05-26 |
1.1087 USDT |
6,158,791.8000 |
1.0950 USDT |
1.0640 USDT |
1.0750 USDT |
1.1260 USDT |
| 2023-05-25 |
1.1104 USDT |
9,049,129.7000 |
1.1660 USDT |
1.0840 USDT |
1.0960 USDT |
1.0990 USDT |
| 2023-05-24 |
1.1920 USDT |
28,277,263.8000 |
1.1800 USDT |
1.1100 USDT |
1.1250 USDT |
1.1660 USDT |
| 2023-05-23 |
1.2125 USDT |
81,693,906.5000 |
1.0750 USDT |
1.0710 USDT |
1.0790 USDT |
1.1790 USDT |
| 2023-05-22 |
1.0786 USDT |
12,128,369.6000 |
1.0170 USDT |
1.0100 USDT |
1.0240 USDT |
1.0750 USDT |
| 2023-05-21 |
1.0537 USDT |
6,642,081.0000 |
1.0440 USDT |
1.0180 USDT |
1.0250 USDT |
1.0200 USDT |
| 2023-05-20 |
1.0416 USDT |
11,465,385.7000 |
1.0080 USDT |
0.9920 USDT |
1.0020 USDT |
1.0430 USDT |
| 2023-05-19 |
0.9980 USDT |
13,123,100.5000 |
0.9330 USDT |
0.9220 USDT |
0.9290 USDT |
1.0080 USDT |
| 2023-05-18 |
0.9613 USDT |
11,825,263.6000 |
0.9410 USDT |
0.9280 USDT |
0.9380 USDT |
0.9340 USDT |
| 2023-05-17 |
0.9179 USDT |
7,732,382.9000 |
0.9250 USDT |
0.8950 USDT |
0.9050 USDT |
0.9390 USDT |
| 2023-05-16 |
0.9674 USDT |
6,438,731.7000 |
1.0050 USDT |
0.9240 USDT |
0.9270 USDT |
0.9270 USDT |
| 2023-05-15 |
1.0099 USDT |
8,557,697.6000 |
1.0060 USDT |
0.9850 USDT |
0.9980 USDT |
1.0060 USDT |
| 2023-05-14 |
1.0044 USDT |
16,647,065.6000 |
0.9230 USDT |
0.9180 USDT |
0.9360 USDT |
1.0030 USDT |
| 2023-05-13 |
0.9352 USDT |
7,397,930.5000 |
0.9150 USDT |
0.9060 USDT |
0.9170 USDT |
0.9230 USDT |
| 2023-05-12 |
0.9099 USDT |
13,753,046.3000 |
0.8590 USDT |
0.8350 USDT |
0.8460 USDT |
0.9170 USDT |
| 2023-05-11 |
0.8800 USDT |
12,890,274.1000 |
0.8870 USDT |
0.8490 USDT |
0.8640 USDT |
0.8620 USDT |
| 2023-05-10 |
0.8645 USDT |
21,634,082.4000 |
0.8010 USDT |
0.8000 USDT |
0.8220 USDT |
0.8860 USDT |
| 2023-05-09 |
0.7860 USDT |
17,705,705.9000 |
0.7450 USDT |
0.7320 USDT |
0.7380 USDT |
0.8060 USDT |
| 2023-05-08 |
0.7213 USDT |
13,191,809.0000 |
0.7260 USDT |
0.6670 USDT |
0.6890 USDT |
0.7450 USDT |
| 2023-05-07 |
0.7347 USDT |
2,259,313.8000 |
0.7250 USDT |
0.7230 USDT |
0.7310 USDT |
0.7370 USDT |
| 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 |