Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
2.4812 USDT |
26,970,939.6000 |
2.5100 USDT |
2.3290 USDT |
2.3920 USDT |
2.4860 USDT |
| 2022-05-19 |
2.4883 USDT |
16,355,153.2000 |
2.3510 USDT |
2.2110 USDT |
2.2720 USDT |
2.4380 USDT |
| 2022-05-18 |
2.4855 USDT |
3,881,236.5000 |
2.6450 USDT |
2.3430 USDT |
2.3980 USDT |
2.3700 USDT |
| 2022-05-17 |
2.5534 USDT |
4,075,186.8000 |
2.4010 USDT |
2.3670 USDT |
2.4700 USDT |
2.6460 USDT |
| 2022-05-16 |
2.4289 USDT |
5,106,343.0000 |
2.6780 USDT |
2.2600 USDT |
2.3310 USDT |
2.3900 USDT |
| 2022-05-15 |
2.3829 USDT |
6,495,827.4000 |
2.2600 USDT |
2.1950 USDT |
2.2580 USDT |
2.5480 USDT |
| 2022-05-14 |
2.0994 USDT |
6,783,506.0000 |
2.0490 USDT |
1.9270 USDT |
2.0220 USDT |
2.2440 USDT |
| 2022-05-13 |
2.0133 USDT |
18,553,407.8000 |
1.6640 USDT |
1.5900 USDT |
1.7050 USDT |
2.0060 USDT |
| 2022-05-12 |
1.6208 USDT |
9,691,814.7800 |
1.9110 USDT |
1.4050 USDT |
1.6020 USDT |
1.6600 USDT |
| 2022-05-11 |
2.2632 USDT |
9,443,570.8700 |
2.6930 USDT |
1.6960 USDT |
1.9000 USDT |
1.9050 USDT |
| 2022-05-10 |
2.7901 USDT |
8,494,617.8000 |
2.6140 USDT |
2.5290 USDT |
2.6520 USDT |
2.6480 USDT |
| 2022-05-09 |
3.0128 USDT |
7,715,352.8000 |
3.3940 USDT |
2.7750 USDT |
2.9330 USDT |
2.8290 USDT |
| 2022-05-08 |
3.4974 USDT |
2,853,550.5000 |
3.6730 USDT |
3.3420 USDT |
3.4090 USDT |
3.3680 USDT |
| 2022-05-07 |
3.7622 USDT |
2,315,651.4000 |
3.7690 USDT |
3.5340 USDT |
3.6920 USDT |
3.6920 USDT |
| 2022-05-06 |
3.7914 USDT |
2,996,432.9000 |
3.9780 USDT |
3.6450 USDT |
3.7440 USDT |
3.7890 USDT |
| 2022-05-05 |
4.1609 USDT |
4,427,095.3000 |
4.5520 USDT |
3.8150 USDT |
3.9430 USDT |
3.9700 USDT |
| 2022-05-04 |
4.2393 USDT |
3,732,793.2000 |
4.2000 USDT |
4.0240 USDT |
4.0930 USDT |
4.5690 USDT |
| 2022-05-03 |
4.1358 USDT |
3,092,321.8000 |
4.1120 USDT |
3.9910 USDT |
4.0550 USDT |
4.1290 USDT |
| 2022-05-02 |
4.1542 USDT |
4,058,661.8000 |
4.2750 USDT |
3.9420 USDT |
4.0180 USDT |
4.1170 USDT |
| 2022-05-01 |
4.2006 USDT |
3,795,730.1000 |
4.3410 USDT |
4.0400 USDT |
4.1680 USDT |
4.2800 USDT |
| 2022-04-30 |
4.7662 USDT |
4,302,493.3000 |
5.2190 USDT |
4.1380 USDT |
4.4340 USDT |
4.2560 USDT |
| 2022-04-29 |
5.3700 USDT |
5,550,829.2000 |
5.5680 USDT |
5.0170 USDT |
5.1430 USDT |
5.2580 USDT |
| 2022-04-28 |
5.3348 USDT |
5,035,451.2000 |
5.1650 USDT |
5.0950 USDT |
5.1830 USDT |
5.5350 USDT |
| 2022-04-27 |
5.1147 USDT |
4,191,292.8000 |
4.9740 USDT |
4.9490 USDT |
5.0910 USDT |
5.1310 USDT |
| 2022-04-26 |
5.2801 USDT |
6,354,341.5000 |
5.3280 USDT |
4.8260 USDT |
4.9740 USDT |
4.9780 USDT |
| 2022-04-25 |
5.1588 USDT |
10,520,581.4000 |
5.1760 USDT |
4.8860 USDT |
5.0060 USDT |
5.3280 USDT |
| 2022-04-24 |
5.1000 USDT |
8,194,971.2000 |
4.8580 USDT |
4.8200 USDT |
5.0450 USDT |
5.0420 USDT |
| 2022-04-23 |
4.8226 USDT |
6,639,776.6000 |
4.7180 USDT |
4.5210 USDT |
4.6340 USDT |
4.8580 USDT |
| 2022-04-22 |
4.6527 USDT |
5,348,866.6000 |
4.4970 USDT |
4.4560 USDT |
4.5410 USDT |
4.7690 USDT |
| 2022-04-21 |
4.8439 USDT |
12,436,574.2000 |
4.3190 USDT |
4.3150 USDT |
4.5330 USDT |
4.5040 USDT |
| 2022-04-20 |
4.3617 USDT |
1,733,791.2000 |
4.4660 USDT |
4.2420 USDT |
4.3050 USDT |
4.3160 USDT |
| 2022-04-19 |
4.3904 USDT |
2,069,934.4000 |
4.3960 USDT |
4.3090 USDT |
4.3510 USDT |
4.4470 USDT |
| 2022-04-18 |
4.1603 USDT |
3,064,886.7000 |
4.0660 USDT |
3.9570 USDT |
4.0730 USDT |
4.3510 USDT |
| 2022-04-17 |
4.2504 USDT |
1,539,867.6000 |
4.2100 USDT |
4.1220 USDT |
4.1670 USDT |
4.1490 USDT |
| 2022-04-16 |
4.2007 USDT |
827,168.7000 |
4.3070 USDT |
4.1190 USDT |
4.1730 USDT |
4.2070 USDT |
| 2022-04-15 |
4.3150 USDT |
2,475,016.3000 |
4.3040 USDT |
4.1830 USDT |
4.2500 USDT |
4.2750 USDT |
| 2022-04-14 |
4.3022 USDT |
4,548,354.4000 |
4.1070 USDT |
4.0780 USDT |
4.1370 USDT |
4.3020 USDT |
| 2022-04-13 |
4.0343 USDT |
2,212,192.9000 |
4.1440 USDT |
3.8630 USDT |
3.9410 USDT |
4.0900 USDT |
| 2022-04-12 |
4.1243 USDT |
3,596,223.6000 |
4.1760 USDT |
3.9850 USDT |
4.0520 USDT |
4.1290 USDT |
| 2022-04-11 |
4.4263 USDT |
5,961,239.0000 |
4.7720 USDT |
4.0680 USDT |
4.1920 USDT |
4.1580 USDT |
| 2022-04-10 |
4.5849 USDT |
5,420,363.7000 |
4.7430 USDT |
4.3220 USDT |
4.4220 USDT |
4.7560 USDT |
| 2022-04-09 |
4.8174 USDT |
7,044,646.0000 |
4.5260 USDT |
4.5240 USDT |
4.6100 USDT |
4.7130 USDT |
| 2022-04-08 |
4.8027 USDT |
7,282,525.4000 |
4.6380 USDT |
4.4840 USDT |
4.6250 USDT |
4.5400 USDT |
| 2022-04-07 |
4.5271 USDT |
7,090,862.0000 |
4.2650 USDT |
4.1470 USDT |
4.2430 USDT |
4.6480 USDT |
| 2022-04-06 |
4.3370 USDT |
7,095,614.3000 |
4.2840 USDT |
4.0320 USDT |
4.2640 USDT |
4.2650 USDT |
| 2022-04-05 |
4.4274 USDT |
2,080,362.4000 |
4.4990 USDT |
4.2840 USDT |
4.3430 USDT |
4.3080 USDT |
| 2022-04-04 |
4.4474 USDT |
2,731,225.3000 |
4.6390 USDT |
4.2620 USDT |
4.3570 USDT |
4.4990 USDT |
| 2022-04-03 |
4.4961 USDT |
2,347,726.7000 |
4.4790 USDT |
4.3460 USDT |
4.4150 USDT |
4.6140 USDT |
| 2022-04-02 |
4.5445 USDT |
3,391,862.3000 |
4.5390 USDT |
4.3650 USDT |
4.5040 USDT |
4.4750 USDT |
| 2022-04-01 |
4.5948 USDT |
7,716,571.1000 |
4.5100 USDT |
4.2510 USDT |
4.3190 USDT |
4.4710 USDT |