Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
4.6924 USDT |
5,764,616.2000 |
4.4060 USDT |
4.3750 USDT |
4.5080 USDT |
4.5360 USDT |
| 2022-03-28 |
4.5751 USDT |
11,336,420.2000 |
4.1110 USDT |
4.0910 USDT |
4.1990 USDT |
4.4170 USDT |
| 2022-03-27 |
3.9791 USDT |
2,836,126.8000 |
3.8840 USDT |
3.8250 USDT |
3.8880 USDT |
4.1120 USDT |
| 2022-03-26 |
3.8704 USDT |
2,969,684.6000 |
3.7480 USDT |
3.7330 USDT |
3.7600 USDT |
3.8870 USDT |
| 2022-03-25 |
3.7692 USDT |
1,576,886.4000 |
3.7880 USDT |
3.6850 USDT |
3.7240 USDT |
3.7350 USDT |
| 2022-03-24 |
3.7960 USDT |
1,928,063.5000 |
3.8840 USDT |
3.7080 USDT |
3.7490 USDT |
3.7980 USDT |
| 2022-03-23 |
3.8169 USDT |
3,204,951.8000 |
3.6980 USDT |
3.6750 USDT |
3.7200 USDT |
3.8650 USDT |
| 2022-03-22 |
3.6905 USDT |
3,171,104.4000 |
3.5190 USDT |
3.5030 USDT |
3.5330 USDT |
3.7030 USDT |
| 2022-03-21 |
3.5256 USDT |
1,978,939.9000 |
3.5060 USDT |
3.3830 USDT |
3.4630 USDT |
3.5310 USDT |
| 2022-03-20 |
3.4992 USDT |
3,029,225.6000 |
3.4180 USDT |
3.3640 USDT |
3.3960 USDT |
3.5280 USDT |
| 2022-03-19 |
3.4240 USDT |
1,809,071.5000 |
3.4020 USDT |
3.3380 USDT |
3.4040 USDT |
3.4080 USDT |
| 2022-03-18 |
3.2399 USDT |
2,859,864.1000 |
3.3730 USDT |
3.1710 USDT |
3.1930 USDT |
3.3110 USDT |
| 2022-03-17 |
3.1941 USDT |
1,211,912.2000 |
3.1900 USDT |
3.1230 USDT |
3.1440 USDT |
3.1840 USDT |
| 2022-03-16 |
3.0809 USDT |
2,071,863.6000 |
3.0400 USDT |
2.9900 USDT |
3.0140 USDT |
3.1650 USDT |
| 2022-03-15 |
3.0124 USDT |
950,558.5000 |
3.0600 USDT |
2.9510 USDT |
2.9740 USDT |
3.0370 USDT |
| 2022-03-14 |
2.9993 USDT |
1,068,434.8000 |
2.9600 USDT |
2.9210 USDT |
2.9380 USDT |
3.0500 USDT |
| 2022-03-13 |
3.0376 USDT |
982,589.7000 |
3.0600 USDT |
2.9240 USDT |
2.9670 USDT |
2.9550 USDT |
| 2022-03-12 |
3.1040 USDT |
780,623.3000 |
3.0500 USDT |
3.0430 USDT |
3.0830 USDT |
3.0830 USDT |
| 2022-03-11 |
3.1184 USDT |
1,657,551.6000 |
3.1220 USDT |
3.0190 USDT |
3.0570 USDT |
3.0630 USDT |
| 2022-03-10 |
3.0996 USDT |
1,811,673.1000 |
3.2290 USDT |
3.0110 USDT |
3.0580 USDT |
3.1420 USDT |
| 2022-03-09 |
3.2152 USDT |
2,412,317.0000 |
3.0530 USDT |
3.0430 USDT |
3.0920 USDT |
3.2330 USDT |
| 2022-03-08 |
3.1353 USDT |
4,103,868.4000 |
3.0100 USDT |
2.9900 USDT |
3.0220 USDT |
3.0490 USDT |
| 2022-03-07 |
3.0813 USDT |
2,622,311.8000 |
3.1300 USDT |
2.9560 USDT |
3.0040 USDT |
3.0300 USDT |
| 2022-03-06 |
3.1677 USDT |
1,479,473.6000 |
3.2360 USDT |
3.0670 USDT |
3.1070 USDT |
3.1520 USDT |
| 2022-03-05 |
3.1417 USDT |
2,074,924.9000 |
3.1490 USDT |
3.0350 USDT |
3.0750 USDT |
3.2290 USDT |
| 2022-03-04 |
3.3052 USDT |
4,077,724.9000 |
3.3600 USDT |
3.1150 USDT |
3.1630 USDT |
3.1490 USDT |
| 2022-03-03 |
3.4590 USDT |
4,691,248.3000 |
3.5100 USDT |
3.3190 USDT |
3.3580 USDT |
3.3940 USDT |
| 2022-03-02 |
3.5536 USDT |
4,639,429.2000 |
3.5290 USDT |
3.4320 USDT |
3.4930 USDT |
3.5190 USDT |
| 2022-03-01 |
3.5283 USDT |
6,885,054.3000 |
3.4070 USDT |
3.4000 USDT |
3.4810 USDT |
3.5340 USDT |
| 2022-02-28 |
3.1420 USDT |
6,153,162.4000 |
3.0170 USDT |
2.9580 USDT |
3.0030 USDT |
3.3670 USDT |
| 2022-02-27 |
3.1411 USDT |
4,560,316.2000 |
3.1690 USDT |
2.9610 USDT |
3.0330 USDT |
3.0140 USDT |
| 2022-02-26 |
3.1747 USDT |
1,923,825.6000 |
3.1500 USDT |
3.0960 USDT |
3.1500 USDT |
3.1450 USDT |
| 2022-02-25 |
3.0503 USDT |
6,412,619.6000 |
3.0100 USDT |
2.9200 USDT |
2.9880 USDT |
3.1540 USDT |
| 2022-02-24 |
2.8108 USDT |
5,434,541.4000 |
2.9560 USDT |
2.5570 USDT |
2.6510 USDT |
3.0100 USDT |
| 2022-02-23 |
3.0506 USDT |
5,976,269.1000 |
3.0530 USDT |
2.9350 USDT |
3.0110 USDT |
2.9520 USDT |
| 2022-02-22 |
2.9499 USDT |
5,623,140.8000 |
2.9130 USDT |
2.7940 USDT |
2.8830 USDT |
3.0670 USDT |
| 2022-02-21 |
3.1510 USDT |
9,340,782.9000 |
3.1920 USDT |
2.9350 USDT |
3.0270 USDT |
2.9500 USDT |
| 2022-02-20 |
3.3285 USDT |
4,365,871.8000 |
3.4460 USDT |
3.1410 USDT |
3.2230 USDT |
3.2580 USDT |
| 2022-02-19 |
3.3585 USDT |
7,427,580.6000 |
3.2590 USDT |
3.2440 USDT |
3.3010 USDT |
3.4230 USDT |
| 2022-02-18 |
3.3987 USDT |
3,229,032.8000 |
3.3560 USDT |
3.2180 USDT |
3.2460 USDT |
3.2460 USDT |
| 2022-02-17 |
3.6172 USDT |
4,541,888.3000 |
3.6210 USDT |
3.3220 USDT |
3.3950 USDT |
3.3790 USDT |
| 2022-02-16 |
3.6275 USDT |
13,320,897.5000 |
3.4960 USDT |
3.4620 USDT |
3.5650 USDT |
3.6310 USDT |
| 2022-02-15 |
3.4022 USDT |
6,538,254.4000 |
3.2940 USDT |
3.2920 USDT |
3.3380 USDT |
3.4520 USDT |
| 2022-02-14 |
3.2318 USDT |
7,318,544.4000 |
3.2480 USDT |
3.1540 USDT |
3.1950 USDT |
3.2960 USDT |
| 2022-02-13 |
3.2823 USDT |
11,282,503.1000 |
3.3120 USDT |
3.1510 USDT |
3.2220 USDT |
3.2500 USDT |
| 2022-02-12 |
3.3440 USDT |
10,060,569.3000 |
3.3750 USDT |
3.2200 USDT |
3.3280 USDT |
3.2980 USDT |
| 2022-02-11 |
3.6031 USDT |
9,715,371.6000 |
3.6610 USDT |
3.3160 USDT |
3.3820 USDT |
3.3710 USDT |
| 2022-02-10 |
3.7413 USDT |
10,086,449.1000 |
3.7980 USDT |
3.5730 USDT |
3.6630 USDT |
3.6580 USDT |
| 2022-02-09 |
3.7559 USDT |
8,312,375.9000 |
3.7890 USDT |
3.6720 USDT |
3.7120 USDT |
3.8070 USDT |
| 2022-02-08 |
3.7656 USDT |
9,803,423.2000 |
3.9110 USDT |
3.6100 USDT |
3.6520 USDT |
3.7790 USDT |