Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
1.0029 USDT |
12,122,139.4000 |
0.9920 USDT |
0.9600 USDT |
0.9920 USDT |
1.0230 USDT |
| 2023-03-16 |
1.0493 USDT |
9,689,324.7000 |
1.0820 USDT |
0.9840 USDT |
0.9980 USDT |
0.9940 USDT |
| 2023-03-15 |
1.1248 USDT |
12,210,625.8000 |
1.1140 USDT |
1.0650 USDT |
1.0880 USDT |
1.0810 USDT |
| 2023-03-14 |
1.1427 USDT |
20,416,357.6000 |
1.0850 USDT |
1.0710 USDT |
1.0960 USDT |
1.1220 USDT |
| 2023-03-13 |
1.0588 USDT |
22,594,411.7000 |
0.9900 USDT |
0.9880 USDT |
1.0160 USDT |
1.0820 USDT |
| 2023-03-12 |
0.9290 USDT |
14,103,698.0000 |
0.8800 USDT |
0.8710 USDT |
0.8940 USDT |
0.9880 USDT |
| 2023-03-11 |
0.9154 USDT |
21,951,524.7000 |
0.9370 USDT |
0.8560 USDT |
0.8710 USDT |
0.8800 USDT |
| 2023-03-10 |
0.8972 USDT |
24,628,439.0000 |
0.8530 USDT |
0.8370 USDT |
0.8600 USDT |
0.9370 USDT |
| 2023-03-09 |
0.8633 USDT |
19,679,808.8000 |
0.8310 USDT |
0.8210 USDT |
0.8380 USDT |
0.8460 USDT |
| 2023-03-08 |
0.8253 USDT |
12,743,470.7000 |
0.8080 USDT |
0.7860 USDT |
0.8110 USDT |
0.8470 USDT |
| 2023-03-07 |
0.7998 USDT |
5,230,481.1000 |
0.8140 USDT |
0.7710 USDT |
0.7890 USDT |
0.8090 USDT |
| 2023-03-06 |
0.8054 USDT |
6,142,162.8000 |
0.7900 USDT |
0.7780 USDT |
0.7830 USDT |
0.8130 USDT |
| 2023-03-05 |
0.7983 USDT |
1,760,898.8000 |
0.7900 USDT |
0.7870 USDT |
0.7910 USDT |
0.7900 USDT |
| 2023-03-04 |
0.7831 USDT |
2,234,520.8000 |
0.7980 USDT |
0.7540 USDT |
0.7710 USDT |
0.7850 USDT |
| 2023-03-03 |
0.8000 USDT |
7,549,346.6000 |
0.8670 USDT |
0.7590 USDT |
0.7850 USDT |
0.7970 USDT |
| 2023-03-02 |
0.8712 USDT |
3,325,857.5000 |
0.8940 USDT |
0.8510 USDT |
0.8560 USDT |
0.8660 USDT |
| 2023-03-01 |
0.8946 USDT |
7,389,307.7000 |
0.8530 USDT |
0.8360 USDT |
0.8540 USDT |
0.8910 USDT |
| 2023-02-28 |
0.8665 USDT |
4,251,517.7000 |
0.8620 USDT |
0.8490 USDT |
0.8610 USDT |
0.8540 USDT |
| 2023-02-27 |
0.8676 USDT |
5,669,004.4000 |
0.8770 USDT |
0.8480 USDT |
0.8580 USDT |
0.8610 USDT |
| 2023-02-26 |
0.8649 USDT |
1,777,211.0000 |
0.8600 USDT |
0.8500 USDT |
0.8590 USDT |
0.8760 USDT |
| 2023-02-25 |
0.8640 USDT |
2,299,017.4000 |
0.8820 USDT |
0.8330 USDT |
0.8450 USDT |
0.8630 USDT |
| 2023-02-24 |
0.8987 USDT |
3,988,259.4000 |
0.9160 USDT |
0.8580 USDT |
0.8730 USDT |
0.8730 USDT |
| 2023-02-23 |
0.9128 USDT |
4,842,823.6000 |
0.9080 USDT |
0.8860 USDT |
0.9000 USDT |
0.9130 USDT |
| 2023-02-22 |
0.9186 USDT |
6,173,909.3000 |
0.9650 USDT |
0.8780 USDT |
0.8880 USDT |
0.9050 USDT |
| 2023-02-21 |
0.9834 USDT |
10,233,678.1000 |
0.9920 USDT |
0.9520 USDT |
0.9670 USDT |
0.9670 USDT |
| 2023-02-20 |
0.9759 USDT |
11,153,896.8000 |
0.9280 USDT |
0.9120 USDT |
0.9420 USDT |
0.9880 USDT |
| 2023-02-19 |
0.9427 USDT |
6,668,407.0000 |
0.9190 USDT |
0.9120 USDT |
0.9190 USDT |
0.9330 USDT |
| 2023-02-18 |
0.9195 USDT |
3,142,830.2000 |
0.9160 USDT |
0.9060 USDT |
0.9110 USDT |
0.9200 USDT |
| 2023-02-17 |
0.9129 USDT |
10,744,571.5000 |
0.8880 USDT |
0.8830 USDT |
0.9040 USDT |
0.9110 USDT |
| 2023-02-16 |
0.9484 USDT |
15,055,248.3000 |
0.9510 USDT |
0.8920 USDT |
0.9070 USDT |
0.8930 USDT |
| 2023-02-15 |
0.9030 USDT |
11,971,706.5000 |
0.8840 USDT |
0.8640 USDT |
0.8690 USDT |
0.9510 USDT |
| 2023-02-14 |
0.8611 USDT |
8,573,386.2000 |
0.8540 USDT |
0.8320 USDT |
0.8450 USDT |
0.8750 USDT |
| 2023-02-13 |
0.8400 USDT |
5,482,824.0000 |
0.8630 USDT |
0.8020 USDT |
0.8320 USDT |
0.8580 USDT |
| 2023-02-12 |
0.8692 USDT |
2,953,966.6000 |
0.8610 USDT |
0.8410 USDT |
0.8610 USDT |
0.8610 USDT |
| 2023-02-11 |
0.8501 USDT |
2,215,856.4000 |
0.8450 USDT |
0.8400 USDT |
0.8460 USDT |
0.8640 USDT |
| 2023-02-10 |
0.8650 USDT |
5,643,549.3000 |
0.8720 USDT |
0.8320 USDT |
0.8480 USDT |
0.8460 USDT |
| 2023-02-09 |
0.9574 USDT |
9,206,414.3000 |
1.0130 USDT |
0.8450 USDT |
0.8750 USDT |
0.8700 USDT |
| 2023-02-08 |
1.0402 USDT |
11,687,073.1000 |
1.0400 USDT |
0.9850 USDT |
1.0040 USDT |
1.0060 USDT |
| 2023-02-07 |
0.9867 USDT |
7,595,176.4000 |
0.9600 USDT |
0.9460 USDT |
0.9540 USDT |
1.0350 USDT |
| 2023-02-06 |
0.9697 USDT |
5,993,415.7000 |
0.9680 USDT |
0.9410 USDT |
0.9590 USDT |
0.9630 USDT |
| 2023-02-05 |
0.9912 USDT |
6,199,227.7000 |
1.0080 USDT |
0.9470 USDT |
0.9570 USDT |
0.9690 USDT |
| 2023-02-04 |
1.0270 USDT |
2,661,391.5000 |
1.0410 USDT |
1.0120 USDT |
1.0210 USDT |
1.0210 USDT |
| 2023-02-03 |
1.0377 USDT |
6,289,362.6000 |
1.0150 USDT |
1.0020 USDT |
1.0230 USDT |
1.0460 USDT |
| 2023-02-02 |
1.0293 USDT |
11,547,008.0000 |
0.9730 USDT |
0.9730 USDT |
0.9990 USDT |
1.0090 USDT |
| 2023-02-01 |
0.9390 USDT |
4,549,149.3000 |
0.9510 USDT |
0.8950 USDT |
0.9090 USDT |
0.9720 USDT |
| 2023-01-31 |
0.9638 USDT |
9,623,571.1000 |
0.9410 USDT |
0.9300 USDT |
0.9430 USDT |
0.9530 USDT |
| 2023-01-30 |
0.9802 USDT |
9,633,438.5000 |
1.0330 USDT |
0.9190 USDT |
0.9460 USDT |
0.9390 USDT |
| 2023-01-29 |
1.0218 USDT |
2,989,369.4000 |
0.9990 USDT |
0.9890 USDT |
1.0020 USDT |
1.0370 USDT |
| 2023-01-28 |
1.0105 USDT |
3,441,738.7000 |
1.0240 USDT |
0.9880 USDT |
0.9940 USDT |
0.9940 USDT |
| 2023-01-27 |
1.0126 USDT |
5,846,153.4000 |
1.0310 USDT |
0.9900 USDT |
1.0030 USDT |
1.0250 USDT |