Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
1.5236 USDT |
2,078,331.2000 |
1.5140 USDT |
1.4350 USDT |
1.4730 USDT |
1.5830 USDT |
| 2022-06-18 |
1.5148 USDT |
2,588,863.8000 |
1.6540 USDT |
1.3970 USDT |
1.4530 USDT |
1.5190 USDT |
| 2022-06-17 |
1.6470 USDT |
1,281,215.1000 |
1.6010 USDT |
1.5770 USDT |
1.6310 USDT |
1.6440 USDT |
| 2022-06-16 |
1.6776 USDT |
2,777,006.6000 |
1.8420 USDT |
1.5670 USDT |
1.5900 USDT |
1.5710 USDT |
| 2022-06-15 |
1.6119 USDT |
4,113,444.2000 |
1.6880 USDT |
1.4800 USDT |
1.5110 USDT |
1.8290 USDT |
| 2022-06-14 |
1.6720 USDT |
2,990,545.3000 |
1.7470 USDT |
1.5620 USDT |
1.6360 USDT |
1.6900 USDT |
| 2022-06-13 |
1.6863 USDT |
3,770,639.9000 |
1.8820 USDT |
1.5560 USDT |
1.6380 USDT |
1.7180 USDT |
| 2022-06-12 |
1.9908 USDT |
2,094,563.4000 |
2.1240 USDT |
1.9080 USDT |
1.9460 USDT |
1.9250 USDT |
| 2022-06-11 |
2.2419 USDT |
2,096,415.7000 |
2.3600 USDT |
2.0800 USDT |
2.1360 USDT |
2.1260 USDT |
| 2022-06-10 |
2.4735 USDT |
4,362,746.0000 |
2.5360 USDT |
2.3350 USDT |
2.3670 USDT |
2.3830 USDT |
| 2022-06-09 |
2.6296 USDT |
2,612,793.9000 |
2.5900 USDT |
2.5070 USDT |
2.5310 USDT |
2.5290 USDT |
| 2022-06-08 |
2.6338 USDT |
2,436,877.1000 |
2.6310 USDT |
2.5500 USDT |
2.5930 USDT |
2.5950 USDT |
| 2022-06-07 |
2.5697 USDT |
5,416,909.0000 |
2.6220 USDT |
2.4210 USDT |
2.4470 USDT |
2.6300 USDT |
| 2022-06-06 |
2.6773 USDT |
3,647,143.4000 |
2.5630 USDT |
2.5520 USDT |
2.6070 USDT |
2.6230 USDT |
| 2022-06-05 |
2.5623 USDT |
2,307,690.0000 |
2.5380 USDT |
2.4610 USDT |
2.5000 USDT |
2.5750 USDT |
| 2022-06-04 |
2.5089 USDT |
2,526,720.7000 |
2.4720 USDT |
2.3910 USDT |
2.4350 USDT |
2.5330 USDT |
| 2022-06-03 |
2.5103 USDT |
1,677,928.7000 |
2.6230 USDT |
2.4340 USDT |
2.4610 USDT |
2.4640 USDT |
| 2022-06-02 |
2.6362 USDT |
6,679,165.6000 |
2.6090 USDT |
2.5560 USDT |
2.6150 USDT |
2.6290 USDT |
| 2022-06-01 |
2.7453 USDT |
9,657,120.7000 |
2.9060 USDT |
2.5510 USDT |
2.6150 USDT |
2.6280 USDT |
| 2022-05-31 |
2.9223 USDT |
19,160,702.5000 |
2.6980 USDT |
2.6350 USDT |
2.7120 USDT |
2.9430 USDT |
| 2022-05-30 |
2.5631 USDT |
8,580,686.3000 |
2.3730 USDT |
2.3350 USDT |
2.3740 USDT |
2.7200 USDT |
| 2022-05-29 |
2.3478 USDT |
3,127,217.6000 |
2.3730 USDT |
2.2780 USDT |
2.3040 USDT |
2.3610 USDT |
| 2022-05-28 |
2.3492 USDT |
3,354,775.5000 |
2.3120 USDT |
2.2450 USDT |
2.2910 USDT |
2.3700 USDT |
| 2022-05-27 |
2.3813 USDT |
4,947,592.1000 |
2.4570 USDT |
2.2470 USDT |
2.3190 USDT |
2.2940 USDT |
| 2022-05-26 |
2.5767 USDT |
9,156,179.2000 |
2.7000 USDT |
2.4200 USDT |
2.4810 USDT |
2.5020 USDT |
| 2022-05-25 |
2.8325 USDT |
10,684,398.5000 |
2.8260 USDT |
2.6550 USDT |
2.7110 USDT |
2.7100 USDT |
| 2022-05-24 |
2.6055 USDT |
5,535,713.9000 |
2.5540 USDT |
2.4480 USDT |
2.5240 USDT |
2.8770 USDT |
| 2022-05-23 |
2.7560 USDT |
9,449,310.3000 |
2.7830 USDT |
2.5440 USDT |
2.5710 USDT |
2.5560 USDT |
| 2022-05-22 |
2.7702 USDT |
3,202,899.5000 |
2.7820 USDT |
2.6760 USDT |
2.7340 USDT |
2.8060 USDT |
| 2022-05-21 |
2.6633 USDT |
14,961,338.1000 |
2.4700 USDT |
2.4100 USDT |
2.4780 USDT |
2.8040 USDT |
| 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 |