Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
4.5168 USDT |
3,101,783.7000 |
4.5690 USDT |
4.3560 USDT |
4.4540 USDT |
4.5180 USDT |
| 2022-03-30 |
4.5392 USDT |
2,854,746.9000 |
4.5310 USDT |
4.3870 USDT |
4.4990 USDT |
4.5610 USDT |
| 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 |