Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-27 |
1.0126 USDT |
5,846,153.4000 |
1.0310 USDT |
0.9900 USDT |
1.0030 USDT |
1.0250 USDT |
| 2023-01-26 |
1.0405 USDT |
13,906,628.4000 |
1.0110 USDT |
1.0110 USDT |
1.0270 USDT |
1.0320 USDT |
| 2023-01-25 |
1.0165 USDT |
16,139,829.6000 |
1.0650 USDT |
0.9740 USDT |
0.9960 USDT |
1.0010 USDT |
| 2023-01-24 |
1.0804 USDT |
17,727,871.0000 |
0.9980 USDT |
0.9900 USDT |
1.0090 USDT |
1.0680 USDT |
| 2023-01-23 |
1.0042 USDT |
6,402,118.5000 |
0.9990 USDT |
0.9700 USDT |
0.9940 USDT |
1.0030 USDT |
| 2023-01-22 |
1.0442 USDT |
7,873,423.0000 |
1.0440 USDT |
0.9770 USDT |
1.0010 USDT |
0.9970 USDT |
| 2023-01-21 |
1.0831 USDT |
9,865,397.9000 |
1.0660 USDT |
1.0320 USDT |
1.0640 USDT |
1.0650 USDT |
| 2023-01-20 |
1.0315 USDT |
13,787,442.9000 |
1.0130 USDT |
1.0050 USDT |
1.0140 USDT |
1.0650 USDT |
| 2023-01-19 |
1.0356 USDT |
18,465,699.2000 |
1.0470 USDT |
0.9960 USDT |
1.0350 USDT |
1.0290 USDT |
| 2023-01-18 |
0.9974 USDT |
27,619,364.8000 |
0.9380 USDT |
0.8970 USDT |
0.9250 USDT |
1.0530 USDT |
| 2023-01-17 |
0.9270 USDT |
10,226,387.5000 |
0.9140 USDT |
0.8820 USDT |
0.8990 USDT |
0.9380 USDT |
| 2023-01-16 |
0.8889 USDT |
17,803,634.3000 |
0.8510 USDT |
0.8090 USDT |
0.8420 USDT |
0.9160 USDT |
| 2023-01-15 |
0.8323 USDT |
9,618,190.9000 |
0.8410 USDT |
0.7960 USDT |
0.8120 USDT |
0.8530 USDT |
| 2023-01-14 |
0.8473 USDT |
20,441,365.4000 |
0.7830 USDT |
0.7800 USDT |
0.8020 USDT |
0.8440 USDT |
| 2023-01-13 |
0.7705 USDT |
9,788,675.5000 |
0.7630 USDT |
0.7430 USDT |
0.7520 USDT |
0.7830 USDT |
| 2023-01-12 |
0.7522 USDT |
12,864,564.0000 |
0.7410 USDT |
0.6950 USDT |
0.7220 USDT |
0.7620 USDT |
| 2023-01-11 |
0.7367 USDT |
5,906,849.2000 |
0.7470 USDT |
0.7180 USDT |
0.7260 USDT |
0.7370 USDT |
| 2023-01-10 |
0.7397 USDT |
9,453,478.7000 |
0.7360 USDT |
0.7180 USDT |
0.7310 USDT |
0.7450 USDT |
| 2023-01-09 |
0.7289 USDT |
13,428,359.9000 |
0.6820 USDT |
0.6790 USDT |
0.6900 USDT |
0.7360 USDT |
| 2023-01-08 |
0.6609 USDT |
6,628,693.4000 |
0.6570 USDT |
0.6470 USDT |
0.6520 USDT |
0.6800 USDT |
| 2023-01-07 |
0.6693 USDT |
5,677,791.7000 |
0.6600 USDT |
0.6520 USDT |
0.6590 USDT |
0.6570 USDT |
| 2023-01-06 |
0.6510 USDT |
7,028,629.2000 |
0.6580 USDT |
0.6410 USDT |
0.6450 USDT |
0.6580 USDT |
| 2023-01-05 |
0.6579 USDT |
14,696,430.0000 |
0.6290 USDT |
0.6190 USDT |
0.6280 USDT |
0.6530 USDT |
| 2023-01-04 |
0.6290 USDT |
9,844,624.1000 |
0.6210 USDT |
0.6070 USDT |
0.6170 USDT |
0.6290 USDT |
| 2023-01-03 |
0.6189 USDT |
20,055,323.1000 |
0.5460 USDT |
0.5450 USDT |
0.5540 USDT |
0.6230 USDT |
| 2023-01-02 |
0.5380 USDT |
5,528,040.0000 |
0.5370 USDT |
0.5140 USDT |
0.5230 USDT |
0.5460 USDT |
| 2023-01-01 |
0.5443 USDT |
7,749,655.5000 |
0.5730 USDT |
0.5290 USDT |
0.5330 USDT |
0.5370 USDT |
| 2022-12-31 |
0.5780 USDT |
4,896,647.8000 |
0.5980 USDT |
0.5660 USDT |
0.5720 USDT |
0.5730 USDT |
| 2022-12-30 |
0.6019 USDT |
2,879,806.3000 |
0.6260 USDT |
0.5880 USDT |
0.5960 USDT |
0.5980 USDT |
| 2022-12-29 |
0.6371 USDT |
2,172,930.2000 |
0.6590 USDT |
0.6100 USDT |
0.6170 USDT |
0.6210 USDT |
| 2022-12-28 |
0.6698 USDT |
1,550,411.4000 |
0.6960 USDT |
0.6500 USDT |
0.6570 USDT |
0.6570 USDT |
| 2022-12-27 |
0.6943 USDT |
1,082,794.5000 |
0.6980 USDT |
0.6780 USDT |
0.6860 USDT |
0.6910 USDT |
| 2022-12-26 |
0.6910 USDT |
1,198,392.9000 |
0.6890 USDT |
0.6830 USDT |
0.6880 USDT |
0.6990 USDT |
| 2022-12-25 |
0.6967 USDT |
3,300,103.8000 |
0.7080 USDT |
0.6820 USDT |
0.6890 USDT |
0.6880 USDT |
| 2022-12-24 |
0.7181 USDT |
2,523,456.0000 |
0.7270 USDT |
0.7040 USDT |
0.7070 USDT |
0.7070 USDT |
| 2022-12-23 |
0.7222 USDT |
2,953,195.8000 |
0.7160 USDT |
0.7100 USDT |
0.7170 USDT |
0.7250 USDT |
| 2022-12-22 |
0.7082 USDT |
2,822,733.2000 |
0.7160 USDT |
0.6820 USDT |
0.6880 USDT |
0.7090 USDT |
| 2022-12-21 |
0.7077 USDT |
3,647,432.3000 |
0.7210 USDT |
0.6900 USDT |
0.6950 USDT |
0.7120 USDT |
| 2022-12-20 |
0.7203 USDT |
5,037,551.1000 |
0.6770 USDT |
0.6750 USDT |
0.6860 USDT |
0.7230 USDT |
| 2022-12-19 |
0.6962 USDT |
3,166,090.0000 |
0.7020 USDT |
0.6670 USDT |
0.6850 USDT |
0.6750 USDT |
| 2022-12-18 |
0.7068 USDT |
1,444,408.2000 |
0.7180 USDT |
0.6910 USDT |
0.6940 USDT |
0.7040 USDT |
| 2022-12-17 |
0.7139 USDT |
2,261,365.6000 |
0.7230 USDT |
0.6980 USDT |
0.7070 USDT |
0.7150 USDT |
| 2022-12-16 |
0.7999 USDT |
7,028,452.0000 |
0.8640 USDT |
0.7130 USDT |
0.7370 USDT |
0.7240 USDT |
| 2022-12-15 |
0.8628 USDT |
5,243,252.9000 |
0.8660 USDT |
0.8480 USDT |
0.8590 USDT |
0.8650 USDT |
| 2022-12-14 |
0.8696 USDT |
3,684,927.2000 |
0.8550 USDT |
0.8520 USDT |
0.8570 USDT |
0.8840 USDT |
| 2022-12-13 |
0.8430 USDT |
5,129,497.0000 |
0.8590 USDT |
0.8260 USDT |
0.8360 USDT |
0.8520 USDT |
| 2022-12-12 |
0.8631 USDT |
4,635,368.7000 |
0.8750 USDT |
0.8380 USDT |
0.8440 USDT |
0.8600 USDT |
| 2022-12-11 |
0.8901 USDT |
2,774,959.9000 |
0.8830 USDT |
0.8770 USDT |
0.8790 USDT |
0.8820 USDT |
| 2022-12-10 |
0.8880 USDT |
4,632,833.2000 |
0.8780 USDT |
0.8640 USDT |
0.8660 USDT |
0.8820 USDT |
| 2022-12-09 |
0.8762 USDT |
4,826,092.3000 |
0.8730 USDT |
0.8560 USDT |
0.8620 USDT |
0.8780 USDT |