Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
4.5036 USDT |
3,600,152.9400 |
4.2908 USDT |
4.1411 USDT |
4.2063 USDT |
4.6752 USDT |
| 2021-07-03 |
4.2132 USDT |
2,452,987.2800 |
4.1415 USDT |
3.9991 USDT |
4.0603 USDT |
4.2425 USDT |
| 2021-07-02 |
3.9305 USDT |
2,364,507.3900 |
3.9382 USDT |
3.7326 USDT |
3.8000 USDT |
4.1258 USDT |
| 2021-07-01 |
3.8967 USDT |
3,699,865.1100 |
4.2222 USDT |
3.7500 USDT |
3.8281 USDT |
3.9110 USDT |
| 2021-06-30 |
4.1980 USDT |
7,356,554.3100 |
4.0134 USDT |
3.8719 USDT |
3.9902 USDT |
4.1937 USDT |
| 2021-06-29 |
3.9417 USDT |
4,322,474.4300 |
3.6275 USDT |
3.6100 USDT |
3.7483 USDT |
3.9471 USDT |
| 2021-06-28 |
3.5708 USDT |
3,442,104.1000 |
3.5399 USDT |
3.4664 USDT |
3.5057 USDT |
3.6311 USDT |
| 2021-06-27 |
3.4255 USDT |
2,878,576.4600 |
3.4559 USDT |
3.3145 USDT |
3.3817 USDT |
3.5190 USDT |
| 2021-06-26 |
3.3588 USDT |
4,449,659.1800 |
3.2500 USDT |
3.1621 USDT |
3.2430 USDT |
3.4200 USDT |
| 2021-06-25 |
3.4121 USDT |
4,452,272.7500 |
3.5489 USDT |
3.1619 USDT |
3.2330 USDT |
3.2288 USDT |
| 2021-06-24 |
3.3720 USDT |
11,668,665.9800 |
3.3923 USDT |
3.2286 USDT |
3.2770 USDT |
3.5912 USDT |
| 2021-06-23 |
3.4048 USDT |
18,153,967.8800 |
3.2198 USDT |
3.0725 USDT |
3.3030 USDT |
3.2502 USDT |
| 2021-06-22 |
3.0353 USDT |
22,174,432.1400 |
3.0862 USDT |
2.5637 USDT |
2.7487 USDT |
3.1800 USDT |
| 2021-06-21 |
3.6631 USDT |
20,443,018.4700 |
4.0536 USDT |
3.2002 USDT |
3.3228 USDT |
3.2155 USDT |
| 2021-06-20 |
3.8255 USDT |
3,603,818.3100 |
3.8391 USDT |
3.5786 USDT |
3.6548 USDT |
4.0550 USDT |
| 2021-06-19 |
3.8836 USDT |
2,473,860.1400 |
3.7660 USDT |
3.6500 USDT |
3.7184 USDT |
3.9007 USDT |
| 2021-06-18 |
3.9843 USDT |
9,563,540.9700 |
4.1732 USDT |
3.6138 USDT |
3.7080 USDT |
3.7509 USDT |
| 2021-06-17 |
4.1684 USDT |
11,851,232.2400 |
4.1480 USDT |
3.9265 USDT |
4.0072 USDT |
4.1157 USDT |
| 2021-06-16 |
4.2563 USDT |
18,319,145.7400 |
4.0547 USDT |
3.8865 USDT |
3.9496 USDT |
4.2466 USDT |
| 2021-06-15 |
3.9528 USDT |
14,474,000.1300 |
4.0013 USDT |
3.8300 USDT |
3.9350 USDT |
3.9617 USDT |
| 2021-06-14 |
3.8809 USDT |
17,117,809.3100 |
3.8618 USDT |
3.7663 USDT |
3.8149 USDT |
4.0206 USDT |
| 2021-06-13 |
3.6798 USDT |
8,775,352.9600 |
3.6363 USDT |
3.4663 USDT |
3.5446 USDT |
3.8435 USDT |
| 2021-06-12 |
3.5594 USDT |
3,927,836.9700 |
3.5725 USDT |
3.2944 USDT |
3.3920 USDT |
3.6675 USDT |
| 2021-06-11 |
3.7299 USDT |
2,751,731.0500 |
3.8712 USDT |
3.5100 USDT |
3.5503 USDT |
3.5339 USDT |
| 2021-06-10 |
4.0473 USDT |
3,889,247.7800 |
4.1330 USDT |
3.7690 USDT |
3.8926 USDT |
3.8979 USDT |
| 2021-06-09 |
4.0065 USDT |
4,255,928.7600 |
4.0936 USDT |
3.7806 USDT |
3.9008 USDT |
4.0875 USDT |
| 2021-06-08 |
3.9680 USDT |
5,114,579.4100 |
4.1495 USDT |
3.6948 USDT |
3.8749 USDT |
4.1315 USDT |
| 2021-06-07 |
4.5683 USDT |
4,088,899.2500 |
4.6914 USDT |
4.0873 USDT |
4.2601 USDT |
4.2223 USDT |
| 2021-06-06 |
4.6955 USDT |
3,704,081.2100 |
4.7557 USDT |
4.5267 USDT |
4.6100 USDT |
4.6886 USDT |
| 2021-06-05 |
5.0075 USDT |
8,666,271.3900 |
4.6431 USDT |
4.5251 USDT |
4.7758 USDT |
4.5606 USDT |
| 2021-06-04 |
4.6816 USDT |
7,879,789.6300 |
5.0572 USDT |
4.3422 USDT |
4.6027 USDT |
4.7458 USDT |
| 2021-06-03 |
5.1498 USDT |
27,353,340.9800 |
4.7701 USDT |
4.4841 USDT |
4.5891 USDT |
5.2500 USDT |
| 2021-06-02 |
4.4584 USDT |
34,166,089.3000 |
3.5461 USDT |
3.5100 USDT |
3.6078 USDT |
4.9510 USDT |
| 2021-06-01 |
3.5049 USDT |
9,809,387.7900 |
3.5959 USDT |
3.4222 USDT |
3.4878 USDT |
3.4936 USDT |
| 2021-05-31 |
3.3692 USDT |
3,305,080.5900 |
3.2668 USDT |
3.0775 USDT |
3.1394 USDT |
3.5650 USDT |
| 2021-05-30 |
3.2410 USDT |
10,388,560.0600 |
3.1417 USDT |
2.9511 USDT |
3.0477 USDT |
3.2444 USDT |
| 2021-05-29 |
3.2535 USDT |
16,586,544.2000 |
3.3064 USDT |
3.0121 USDT |
3.1309 USDT |
3.1074 USDT |
| 2021-05-28 |
3.6077 USDT |
17,417,324.6800 |
4.0290 USDT |
3.2265 USDT |
3.3348 USDT |
3.3343 USDT |
| 2021-05-27 |
3.7058 USDT |
16,143,321.4300 |
3.7926 USDT |
3.3527 USDT |
3.4853 USDT |
4.0496 USDT |
| 2021-05-26 |
3.5929 USDT |
15,000,010.6300 |
3.4347 USDT |
3.3172 USDT |
3.4308 USDT |
3.6997 USDT |
| 2021-05-25 |
3.1619 USDT |
19,009,003.2500 |
3.2060 USDT |
2.8750 USDT |
2.9782 USDT |
3.4276 USDT |
| 2021-05-24 |
2.9948 USDT |
19,389,631.8900 |
2.7436 USDT |
2.6298 USDT |
2.7366 USDT |
3.2620 USDT |
| 2021-05-23 |
3.0062 USDT |
17,087,820.3900 |
3.1681 USDT |
2.3022 USDT |
2.5702 USDT |
2.7485 USDT |
| 2021-05-22 |
3.2745 USDT |
19,496,561.8000 |
3.4738 USDT |
3.0848 USDT |
3.1858 USDT |
3.1543 USDT |
| 2021-05-21 |
3.5918 USDT |
15,240,132.4200 |
3.9789 USDT |
3.0580 USDT |
3.3775 USDT |
3.4457 USDT |
| 2021-05-20 |
3.5831 USDT |
19,333,529.3600 |
3.1438 USDT |
2.8691 USDT |
3.1481 USDT |
3.9484 USDT |
| 2021-05-19 |
3.6145 USDT |
18,177,319.2100 |
5.0411 USDT |
2.1090 USDT |
3.3406 USDT |
3.3497 USDT |
| 2021-05-18 |
4.7993 USDT |
2,849,961.2000 |
4.6200 USDT |
4.5660 USDT |
4.7251 USDT |
4.9133 USDT |
| 2021-05-17 |
4.7351 USDT |
4,002,287.9700 |
5.0641 USDT |
4.4600 USDT |
4.5938 USDT |
4.5256 USDT |
| 2021-05-16 |
5.1697 USDT |
3,825,296.7800 |
5.1278 USDT |
4.7024 USDT |
4.9317 USDT |
5.0196 USDT |