Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
3.8404 USDT |
10,616,555.8000 |
3.7830 USDT |
3.6750 USDT |
3.7210 USDT |
3.9120 USDT |
| 2022-02-06 |
3.7341 USDT |
5,697,871.5000 |
3.7890 USDT |
3.6170 USDT |
3.6840 USDT |
3.7770 USDT |
| 2022-02-05 |
3.6694 USDT |
10,016,511.2000 |
3.6190 USDT |
3.5440 USDT |
3.6270 USDT |
3.8020 USDT |
| 2022-02-04 |
3.5351 USDT |
4,054,710.5000 |
3.3340 USDT |
3.2840 USDT |
3.3050 USDT |
3.5700 USDT |
| 2022-02-03 |
3.2090 USDT |
9,454,143.0000 |
3.1550 USDT |
3.1010 USDT |
3.1580 USDT |
3.3070 USDT |
| 2022-02-02 |
3.2707 USDT |
12,496,244.3000 |
3.3030 USDT |
3.1240 USDT |
3.1810 USDT |
3.1660 USDT |
| 2022-02-01 |
3.3017 USDT |
3,160,295.1000 |
3.2720 USDT |
3.2400 USDT |
3.2640 USDT |
3.2970 USDT |
| 2022-01-31 |
3.1023 USDT |
6,048,398.7000 |
3.2370 USDT |
3.0400 USDT |
3.0750 USDT |
3.2740 USDT |
| 2022-01-30 |
3.2667 USDT |
2,247,514.2000 |
3.2470 USDT |
3.1570 USDT |
3.1920 USDT |
3.2520 USDT |
| 2022-01-29 |
3.2542 USDT |
3,864,679.6000 |
3.2090 USDT |
3.1690 USDT |
3.2190 USDT |
3.2350 USDT |
| 2022-01-28 |
3.1697 USDT |
4,485,850.8000 |
3.1710 USDT |
3.0740 USDT |
3.1510 USDT |
3.2050 USDT |
| 2022-01-27 |
3.1313 USDT |
6,546,529.1000 |
3.1980 USDT |
3.0140 USDT |
3.0670 USDT |
3.1290 USDT |
| 2022-01-26 |
3.2688 USDT |
9,746,187.2000 |
3.1820 USDT |
3.1230 USDT |
3.1770 USDT |
3.1960 USDT |
| 2022-01-25 |
3.2301 USDT |
9,477,383.2000 |
3.2250 USDT |
3.1160 USDT |
3.1540 USDT |
3.1540 USDT |
| 2022-01-24 |
3.0311 USDT |
12,643,683.4000 |
3.3910 USDT |
2.8050 USDT |
2.9020 USDT |
3.2250 USDT |
| 2022-01-23 |
3.2979 USDT |
4,159,540.8000 |
3.2570 USDT |
3.1590 USDT |
3.2410 USDT |
3.3630 USDT |
| 2022-01-22 |
3.5004 USDT |
10,261,741.7800 |
3.7790 USDT |
2.9910 USDT |
3.1950 USDT |
3.2540 USDT |
| 2022-01-21 |
4.0108 USDT |
10,871,008.6000 |
4.0930 USDT |
3.6620 USDT |
3.8370 USDT |
3.7810 USDT |