Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.3781 USDT |
16,076,374.7000 |
0.3674 USDT |
0.3669 USDT |
0.3679 USDT |
0.3842 USDT |
| 2025-08-27 |
0.3680 USDT |
5,136,628.3000 |
0.3711 USDT |
0.3657 USDT |
0.3670 USDT |
0.3675 USDT |
| 2025-08-26 |
0.3674 USDT |
18,958,317.3000 |
0.3692 USDT |
0.3608 USDT |
0.3672 USDT |
0.3713 USDT |
| 2025-08-25 |
0.3731 USDT |
15,571,200.9000 |
0.3694 USDT |
0.3673 USDT |
0.3700 USDT |
0.3709 USDT |
| 2025-08-24 |
0.3703 USDT |
6,637,074.3000 |
0.3775 USDT |
0.3676 USDT |
0.3697 USDT |
0.3697 USDT |
| 2025-08-23 |
0.3811 USDT |
5,332,772.4000 |
0.3855 USDT |
0.3772 USDT |
0.3783 USDT |
0.3779 USDT |
| 2025-08-22 |
0.3789 USDT |
9,788,017.4000 |
0.3718 USDT |
0.3679 USDT |
0.3707 USDT |
0.3856 USDT |
| 2025-08-21 |
0.3719 USDT |
6,946,681.1000 |
0.3758 USDT |
0.3686 USDT |
0.3699 USDT |
0.3725 USDT |
| 2025-08-20 |
0.3752 USDT |
6,585,817.6000 |
0.3736 USDT |
0.3723 USDT |
0.3741 USDT |
0.3756 USDT |
| 2025-08-19 |
0.3767 USDT |
4,685,597.6000 |
0.3800 USDT |
0.3735 USDT |
0.3748 USDT |
0.3740 USDT |
| 2025-08-18 |
0.3801 USDT |
6,054,150.0000 |
0.3822 USDT |
0.3762 USDT |
0.3784 USDT |
0.3818 USDT |
| 2025-08-17 |
0.3822 USDT |
11,878,082.9000 |
0.3810 USDT |
0.3764 USDT |
0.3799 USDT |
0.3822 USDT |
| 2025-08-16 |
0.3816 USDT |
12,013,774.0000 |
0.3777 USDT |
0.3750 USDT |
0.3783 USDT |
0.3809 USDT |
| 2025-08-15 |
0.3672 USDT |
20,282,787.0000 |
0.3568 USDT |
0.3461 USDT |
0.3553 USDT |
0.3752 USDT |
| 2025-08-14 |
0.3718 USDT |
12,922,053.5000 |
0.3910 USDT |
0.3541 USDT |
0.3573 USDT |
0.3569 USDT |
| 2025-08-13 |
0.3935 USDT |
8,371,925.6000 |
0.3919 USDT |
0.3825 USDT |
0.3891 USDT |
0.3888 USDT |
| 2025-08-12 |
0.3828 USDT |
4,614,954.2000 |
0.3735 USDT |
0.3734 USDT |
0.3767 USDT |
0.3911 USDT |
| 2025-08-11 |
0.3810 USDT |
19,347,561.2000 |
0.3935 USDT |
0.3510 USDT |
0.3765 USDT |
0.3740 USDT |
| 2025-08-10 |
0.3933 USDT |
7,692,486.4000 |
0.3980 USDT |
0.3874 USDT |
0.3915 USDT |
0.3927 USDT |
| 2025-08-09 |
0.3964 USDT |
7,195,155.1000 |
0.3942 USDT |
0.3919 USDT |
0.3936 USDT |
0.3989 USDT |
| 2025-08-08 |
0.3930 USDT |
14,314,181.7000 |
0.3963 USDT |
0.3879 USDT |
0.3912 USDT |
0.3936 USDT |
| 2025-08-07 |
0.3885 USDT |
11,701,690.0000 |
0.3869 USDT |
0.3852 USDT |
0.3867 USDT |
0.3951 USDT |
| 2025-08-06 |
0.3858 USDT |
5,295,903.2000 |
0.3878 USDT |
0.3828 USDT |
0.3848 USDT |
0.3866 USDT |
| 2025-08-05 |
0.3898 USDT |
3,883,387.0000 |
0.3954 USDT |
0.3853 USDT |
0.3877 USDT |
0.3875 USDT |
| 2025-08-04 |
0.3924 USDT |
4,157,451.4000 |
0.3900 USDT |
0.3889 USDT |
0.3904 USDT |
0.3957 USDT |
| 2025-08-03 |
0.3889 USDT |
4,316,961.2000 |
0.3842 USDT |
0.3824 USDT |
0.3870 USDT |
0.3902 USDT |
| 2025-08-02 |
0.3818 USDT |
3,683,577.1000 |
0.3823 USDT |
0.3776 USDT |
0.3798 USDT |
0.3857 USDT |
| 2025-08-01 |
0.3822 USDT |
6,538,581.4000 |
0.3803 USDT |
0.3778 USDT |
0.3817 USDT |
0.3817 USDT |
| 2025-07-31 |
0.3891 USDT |
5,163,951.6000 |
0.3916 USDT |
0.3793 USDT |
0.3824 USDT |
0.3810 USDT |
| 2025-07-30 |
0.3829 USDT |
8,983,985.3000 |
0.3899 USDT |
0.3771 USDT |
0.3822 USDT |
0.3901 USDT |
| 2025-07-29 |
0.3913 USDT |
4,588,904.8000 |
0.3932 USDT |
0.3860 USDT |
0.3893 USDT |
0.3897 USDT |
| 2025-07-28 |
0.3990 USDT |
7,091,385.0000 |
0.4038 USDT |
0.3883 USDT |
0.3906 USDT |
0.3918 USDT |
| 2025-07-27 |
0.4006 USDT |
3,358,557.5000 |
0.3987 USDT |
0.3962 USDT |
0.3987 USDT |
0.4028 USDT |
| 2025-07-26 |
0.3999 USDT |
4,263,994.6000 |
0.4002 USDT |
0.3968 USDT |
0.3988 USDT |
0.3994 USDT |
| 2025-07-25 |
0.3928 USDT |
11,034,094.7000 |
0.4008 USDT |
0.3870 USDT |
0.3925 USDT |
0.4001 USDT |
| 2025-07-24 |
0.4000 USDT |
8,773,964.4000 |
0.4102 USDT |
0.3853 USDT |
0.3946 USDT |
0.4013 USDT |
| 2025-07-23 |
0.4206 USDT |
10,532,853.1000 |
0.4330 USDT |
0.4003 USDT |
0.4106 USDT |
0.4110 USDT |
| 2025-07-22 |
0.4273 USDT |
10,474,022.4000 |
0.4370 USDT |
0.4157 USDT |
0.4231 USDT |
0.4323 USDT |
| 2025-07-21 |
0.4358 USDT |
10,952,180.1000 |
0.4316 USDT |
0.4246 USDT |
0.4311 USDT |
0.4386 USDT |
| 2025-07-20 |
0.4266 USDT |
8,540,154.1000 |
0.4252 USDT |
0.4204 USDT |
0.4233 USDT |
0.4305 USDT |
| 2025-07-19 |
0.4206 USDT |
3,308,369.5000 |
0.4204 USDT |
0.4131 USDT |
0.4183 USDT |
0.4233 USDT |
| 2025-07-18 |
0.4349 USDT |
11,859,245.3000 |
0.4345 USDT |
0.4154 USDT |
0.4210 USDT |
0.4207 USDT |
| 2025-07-17 |
0.4342 USDT |
5,958,692.9000 |
0.4340 USDT |
0.4248 USDT |
0.4301 USDT |
0.4337 USDT |
| 2025-07-16 |
0.4326 USDT |
6,239,867.5000 |
0.4309 USDT |
0.4252 USDT |
0.4284 USDT |
0.4343 USDT |
| 2025-07-15 |
0.4223 USDT |
7,133,430.0000 |
0.4290 USDT |
0.4126 USDT |
0.4196 USDT |
0.4308 USDT |
| 2025-07-14 |
0.4384 USDT |
7,612,711.0000 |
0.4307 USDT |
0.4222 USDT |
0.4293 USDT |
0.4283 USDT |
| 2025-07-13 |
0.4294 USDT |
10,580,940.4000 |
0.4298 USDT |
0.4111 USDT |
0.4214 USDT |
0.4287 USDT |
| 2025-07-12 |
0.4236 USDT |
12,706,209.1000 |
0.4156 USDT |
0.4128 USDT |
0.4176 USDT |
0.4265 USDT |
| 2025-07-11 |
0.4217 USDT |
16,849,687.8000 |
0.4142 USDT |
0.3904 USDT |
0.4144 USDT |
0.4138 USDT |
| 2025-07-10 |
0.4075 USDT |
4,553,125.8000 |
0.4032 USDT |
0.3993 USDT |
0.4017 USDT |
0.4147 USDT |