Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
4.4045 USDT |
8,705,591.6000 |
4.5000 USDT |
4.0630 USDT |
4.1820 USDT |
4.1070 USDT |
| 2022-01-19 |
4.7303 USDT |
7,855,935.8000 |
5.0240 USDT |
4.5230 USDT |
4.5890 USDT |
4.5520 USDT |
| 2022-01-18 |
5.4286 USDT |
9,226,855.1000 |
5.3180 USDT |
4.9210 USDT |
5.0270 USDT |
5.0110 USDT |
| 2022-01-17 |
5.5595 USDT |
7,785,599.3000 |
5.6230 USDT |
5.2350 USDT |
5.3590 USDT |
5.3350 USDT |
| 2022-01-16 |
5.4001 USDT |
6,699,647.7000 |
5.2500 USDT |
5.2230 USDT |
5.3350 USDT |
5.5350 USDT |
| 2022-01-15 |
5.4224 USDT |
6,361,285.2000 |
5.4710 USDT |
5.2580 USDT |
5.3100 USDT |
5.2630 USDT |
| 2022-01-14 |
5.1658 USDT |
9,611,962.1000 |
4.6760 USDT |
4.6360 USDT |
4.9680 USDT |
5.4340 USDT |
| 2022-01-13 |
4.8378 USDT |
7,206,052.4000 |
4.9810 USDT |
4.6710 USDT |
4.7200 USDT |
4.7130 USDT |
| 2022-01-12 |
5.0602 USDT |
7,435,612.9000 |
4.8600 USDT |
4.8400 USDT |
4.9250 USDT |
4.9920 USDT |
| 2022-01-11 |
4.6358 USDT |
9,393,479.3000 |
4.2760 USDT |
4.2150 USDT |
4.2770 USDT |
4.8560 USDT |
| 2022-01-10 |
4.2804 USDT |
3,358,380.7000 |
4.5800 USDT |
4.0200 USDT |
4.2190 USDT |
4.2340 USDT |
| 2022-01-09 |
4.7441 USDT |
4,973,221.2000 |
4.6980 USDT |
4.5410 USDT |
4.5990 USDT |
4.5630 USDT |
| 2022-01-08 |
4.5260 USDT |
6,894,489.3000 |
4.4970 USDT |
4.2830 USDT |
4.4550 USDT |
4.7340 USDT |
| 2022-01-07 |
4.1436 USDT |
10,116,990.5000 |
4.2070 USDT |
3.7810 USDT |
3.8970 USDT |
4.5100 USDT |
| 2022-01-06 |
4.1832 USDT |
7,164,755.3000 |
4.3910 USDT |
4.0310 USDT |
4.1010 USDT |
4.2040 USDT |
| 2022-01-05 |
4.7086 USDT |
8,136,905.4000 |
5.0500 USDT |
4.1360 USDT |
4.4550 USDT |
4.4130 USDT |
| 2022-01-04 |
4.6472 USDT |
9,553,879.6000 |
4.5370 USDT |
4.2400 USDT |
4.3130 USDT |
4.9600 USDT |
| 2022-01-03 |
4.3800 USDT |
7,869,062.8000 |
4.2820 USDT |
4.2550 USDT |
4.2940 USDT |
4.4710 USDT |
| 2022-01-02 |
4.3455 USDT |
7,455,907.4000 |
4.4850 USDT |
4.2540 USDT |
4.3030 USDT |
4.2810 USDT |
| 2022-01-01 |
4.3436 USDT |
9,994,650.2000 |
3.9510 USDT |
3.9360 USDT |
4.0300 USDT |
4.4760 USDT |
| 2021-12-31 |
3.8785 USDT |
8,023,998.1000 |
3.7980 USDT |
3.7200 USDT |
3.7770 USDT |
3.9820 USDT |
| 2021-12-30 |
3.7577 USDT |
9,384,957.9000 |
3.5530 USDT |
3.4710 USDT |
3.5430 USDT |
3.7990 USDT |
| 2021-12-29 |
3.6598 USDT |
8,341,551.7000 |
3.7150 USDT |
3.5100 USDT |
3.6160 USDT |
3.5400 USDT |
| 2021-12-28 |
3.8709 USDT |
7,634,903.3000 |
4.1400 USDT |
3.6780 USDT |
3.7550 USDT |
3.7770 USDT |
| 2021-12-27 |
4.1644 USDT |
7,315,046.7000 |
4.0720 USDT |
4.0590 USDT |
4.0790 USDT |
4.1360 USDT |
| 2021-12-26 |
4.0098 USDT |
7,542,326.3000 |
3.9630 USDT |
3.8320 USDT |
3.8870 USDT |
4.0680 USDT |
| 2021-12-25 |
3.9586 USDT |
7,040,566.9000 |
4.0100 USDT |
3.8830 USDT |
3.9410 USDT |
3.9750 USDT |
| 2021-12-24 |
3.9861 USDT |
7,255,736.0000 |
3.9200 USDT |
3.8490 USDT |
3.9080 USDT |
3.9820 USDT |
| 2021-12-23 |
3.7849 USDT |
1,944,572.7000 |
3.6180 USDT |
3.5810 USDT |
3.6370 USDT |
3.9180 USDT |
| 2021-12-22 |
3.6651 USDT |
5,757,806.4000 |
3.5780 USDT |
3.5470 USDT |
3.5610 USDT |
3.6180 USDT |
| 2021-12-21 |
3.5342 USDT |
8,100,195.1000 |
3.4890 USDT |
3.4440 USDT |
3.4580 USDT |
3.5640 USDT |
| 2021-12-20 |
3.4745 USDT |
9,132,173.6000 |
3.5980 USDT |
3.3500 USDT |
3.4130 USDT |
3.4880 USDT |
| 2021-12-19 |
3.7079 USDT |
8,014,311.8000 |
3.7730 USDT |
3.6000 USDT |
3.6300 USDT |
3.6290 USDT |
| 2021-12-18 |
3.6736 USDT |
7,953,726.5000 |
3.5450 USDT |
3.4660 USDT |
3.5430 USDT |
3.7780 USDT |
| 2021-12-17 |
3.6384 USDT |
8,575,188.4000 |
3.6850 USDT |
3.4310 USDT |
3.5120 USDT |
3.5570 USDT |
| 2021-12-16 |
3.6099 USDT |
7,310,385.8000 |
3.4520 USDT |
3.4500 USDT |
3.4910 USDT |
3.6990 USDT |
| 2021-12-15 |
3.3573 USDT |
1,500,683.8000 |
3.3810 USDT |
3.1990 USDT |
3.2650 USDT |
3.4650 USDT |
| 2021-12-14 |
3.3718 USDT |
6,586,462.0000 |
3.2250 USDT |
3.1810 USDT |
3.2490 USDT |
3.3720 USDT |
| 2021-12-13 |
3.3774 USDT |
2,018,767.9000 |
3.6030 USDT |
3.1960 USDT |
3.2670 USDT |
3.2580 USDT |
| 2021-12-12 |
3.5442 USDT |
5,808,023.1000 |
3.5990 USDT |
3.4660 USDT |
3.5000 USDT |
3.6120 USDT |
| 2021-12-11 |
3.5027 USDT |
8,445,129.2000 |
3.4170 USDT |
3.3500 USDT |
3.4660 USDT |
3.5840 USDT |
| 2021-12-10 |
3.5558 USDT |
8,581,152.4000 |
3.5940 USDT |
3.4410 USDT |
3.4950 USDT |
3.4830 USDT |
| 2021-12-09 |
3.8021 USDT |
10,387,164.6000 |
4.0580 USDT |
3.5760 USDT |
3.6310 USDT |
3.6390 USDT |
| 2021-12-08 |
3.9864 USDT |
3,845,410.0000 |
3.9550 USDT |
3.7650 USDT |
3.8600 USDT |
4.0340 USDT |
| 2021-12-07 |
3.9376 USDT |
7,863,652.3000 |
3.9210 USDT |
3.8380 USDT |
3.8950 USDT |
3.8910 USDT |
| 2021-12-06 |
3.6316 USDT |
8,512,183.0000 |
3.8050 USDT |
3.3890 USDT |
3.5230 USDT |
3.8750 USDT |
| 2021-12-05 |
3.8884 USDT |
8,530,778.7000 |
4.0370 USDT |
3.6750 USDT |
3.7640 USDT |
3.8050 USDT |
| 2021-12-04 |
4.0103 USDT |
8,014,438.4300 |
4.8100 USDT |
3.0810 USDT |
3.8320 USDT |
4.0620 USDT |
| 2021-12-03 |
5.0149 USDT |
6,451,465.3000 |
5.1610 USDT |
4.6820 USDT |
4.8130 USDT |
4.8230 USDT |
| 2021-12-02 |
5.2053 USDT |
6,932,652.9000 |
5.1880 USDT |
4.9900 USDT |
5.1160 USDT |
5.1950 USDT |