Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
4.9666 USDT |
2,956,644.7100 |
4.6132 USDT |
4.6028 USDT |
4.7941 USDT |
5.1247 USDT |
| 2021-03-25 |
4.5513 USDT |
4,143,779.4800 |
4.6104 USDT |
4.3019 USDT |
4.4682 USDT |
4.6004 USDT |
| 2021-03-24 |
5.1546 USDT |
5,007,913.4000 |
5.1437 USDT |
4.3005 USDT |
4.7087 USDT |
4.6862 USDT |
| 2021-03-23 |
5.3164 USDT |
6,194,692.6400 |
5.2607 USDT |
4.5851 USDT |
5.1591 USDT |
5.1939 USDT |
| 2021-03-22 |
5.7177 USDT |
4,714,130.9500 |
5.9347 USDT |
5.2609 USDT |
5.3999 USDT |
5.2820 USDT |
| 2021-03-21 |
5.6920 USDT |
4,103,261.1000 |
5.6885 USDT |
5.4040 USDT |
5.5378 USDT |
5.9047 USDT |
| 2021-03-20 |
6.0674 USDT |
4,277,473.0600 |
6.1635 USDT |
5.6826 USDT |
5.8341 USDT |
5.6980 USDT |
| 2021-03-19 |
6.0647 USDT |
5,579,133.7600 |
5.8508 USDT |
5.6826 USDT |
5.8297 USDT |
6.2100 USDT |
| 2021-03-18 |
6.2250 USDT |
6,286,693.6700 |
6.2201 USDT |
5.8144 USDT |
5.9668 USDT |
5.8885 USDT |
| 2021-03-17 |
6.4323 USDT |
10,788,007.5800 |
6.2384 USDT |
6.0000 USDT |
6.1885 USDT |
6.3716 USDT |
| 2021-03-16 |
5.9480 USDT |
11,661,980.3600 |
5.4325 USDT |
5.2518 USDT |
5.5278 USDT |
6.2171 USDT |
| 2021-03-15 |
5.4892 USDT |
8,021,218.7300 |
5.4822 USDT |
5.0250 USDT |
5.2717 USDT |
5.3900 USDT |
| 2021-03-14 |
5.8535 USDT |
6,816,113.6200 |
6.2960 USDT |
5.5961 USDT |
5.7700 USDT |
5.7581 USDT |
| 2021-03-13 |
5.9243 USDT |
12,360,722.4000 |
5.8200 USDT |
5.5273 USDT |
5.7271 USDT |
6.0557 USDT |
| 2021-03-12 |
6.1575 USDT |
28,925,483.3000 |
5.3750 USDT |
5.0251 USDT |
5.4000 USDT |
5.7542 USDT |
| 2021-03-11 |
4.8653 USDT |
15,676,924.6900 |
4.0357 USDT |
3.7545 USDT |
3.9480 USDT |
5.1663 USDT |
| 2021-03-10 |
4.1392 USDT |
3,772,691.2200 |
4.3484 USDT |
3.9064 USDT |
4.0950 USDT |
4.0950 USDT |
| 2021-03-09 |
4.3092 USDT |
3,540,712.3900 |
4.3113 USDT |
4.1607 USDT |
4.2820 USDT |
4.3450 USDT |
| 2021-03-08 |
4.2412 USDT |
3,833,907.0400 |
4.2245 USDT |
3.9332 USDT |
4.0019 USDT |
4.3261 USDT |
| 2021-03-07 |
4.0262 USDT |
3,497,445.4800 |
3.8450 USDT |
3.7940 USDT |
3.8309 USDT |
4.1546 USDT |
| 2021-03-06 |
3.7981 USDT |
1,783,035.2700 |
3.8549 USDT |
3.6252 USDT |
3.7139 USDT |
3.8199 USDT |
| 2021-03-05 |
3.8835 USDT |
3,071,768.4900 |
4.0085 USDT |
3.7333 USDT |
3.8000 USDT |
3.8455 USDT |
| 2021-03-04 |
4.2818 USDT |
5,746,240.4300 |
4.6299 USDT |
3.8535 USDT |
3.9908 USDT |
4.0112 USDT |
| 2021-03-03 |
4.4780 USDT |
8,522,508.8900 |
4.0307 USDT |
3.9668 USDT |
4.2428 USDT |
4.7018 USDT |
| 2021-03-02 |
4.0137 USDT |
7,732,203.7400 |
3.7170 USDT |
3.5935 USDT |
3.7383 USDT |
4.0211 USDT |
| 2021-03-01 |
3.5170 USDT |
2,691,250.9200 |
3.3497 USDT |
3.3014 USDT |
3.4089 USDT |
3.6591 USDT |
| 2021-02-28 |
3.2680 USDT |
3,669,199.3800 |
3.6705 USDT |
3.0050 USDT |
3.1353 USDT |
3.3813 USDT |
| 2021-02-27 |
3.6468 USDT |
4,102,555.2900 |
3.5627 USDT |
3.5048 USDT |
3.5813 USDT |
3.6201 USDT |
| 2021-02-26 |
3.5286 USDT |
8,900,079.1200 |
3.5137 USDT |
3.1728 USDT |
3.4000 USDT |
3.4029 USDT |
| 2021-02-25 |
3.6537 USDT |
6,195,400.8300 |
3.3950 USDT |
3.3746 USDT |
3.4726 USDT |
3.6143 USDT |
| 2021-02-24 |
3.5447 USDT |
7,901,899.0200 |
3.2439 USDT |
3.0500 USDT |
3.2853 USDT |
3.3554 USDT |
| 2021-02-23 |
3.3895 USDT |
9,630,377.3800 |
4.2712 USDT |
2.6635 USDT |
3.0760 USDT |
3.1868 USDT |
| 2021-02-22 |
4.1610 USDT |
8,163,263.2000 |
4.7585 USDT |
3.4002 USDT |
4.0399 USDT |
4.2764 USDT |
| 2021-02-21 |
4.7102 USDT |
4,262,515.9000 |
4.6130 USDT |
4.4937 USDT |
4.6730 USDT |
4.7619 USDT |
| 2021-02-20 |
4.9453 USDT |
7,265,722.8200 |
4.9650 USDT |
4.2883 USDT |
4.8611 USDT |
4.5401 USDT |
| 2021-02-19 |
5.0375 USDT |
6,169,458.9000 |
5.0320 USDT |
4.7512 USDT |
4.9030 USDT |
4.8960 USDT |
| 2021-02-18 |
4.8174 USDT |
5,346,791.0900 |
4.6966 USDT |
4.5800 USDT |
4.7373 USDT |
4.9575 USDT |
| 2021-02-17 |
4.5604 USDT |
6,088,643.3600 |
4.5903 USDT |
4.1939 USDT |
4.3180 USDT |
4.6146 USDT |
| 2021-02-16 |
4.7413 USDT |
8,704,001.3300 |
4.5536 USDT |
4.2886 USDT |
4.5424 USDT |
4.5956 USDT |
| 2021-02-15 |
4.5110 USDT |
11,246,007.7800 |
4.6641 USDT |
3.6200 USDT |
4.0500 USDT |
4.6751 USDT |
| 2021-02-14 |
4.9163 USDT |
7,404,031.6000 |
5.2673 USDT |
4.6000 USDT |
4.7641 USDT |
4.7255 USDT |
| 2021-02-13 |
5.3449 USDT |
7,433,324.2700 |
5.2024 USDT |
4.9358 USDT |
5.2672 USDT |
5.2209 USDT |
| 2021-02-12 |
5.0875 USDT |
8,648,551.2100 |
4.8013 USDT |
4.6418 USDT |
4.8273 USDT |
5.4222 USDT |
| 2021-02-11 |
4.5070 USDT |
8,966,261.5700 |
4.0039 USDT |
3.9952 USDT |
4.1592 USDT |
4.7748 USDT |
| 2021-02-10 |
3.9548 USDT |
7,536,448.9700 |
4.0974 USDT |
3.5973 USDT |
3.8219 USDT |
4.0737 USDT |
| 2021-02-09 |
3.7133 USDT |
6,070,624.2996 |
3.4560 USDT |
3.3240 USDT |
3.3962 USDT |
4.1200 USDT |
| 2021-02-08 |
3.5169 USDT |
6,977,729.0800 |
3.2916 USDT |
3.2600 USDT |
3.7300 USDT |
3.4571 USDT |
| 2021-02-07 |
3.2983 USDT |
11,636,296.1400 |
3.0524 USDT |
2.9868 USDT |
3.5061 USDT |
3.2915 USDT |
| 2021-02-06 |
3.1133 USDT |
7,057,784.7000 |
3.3334 USDT |
2.9248 USDT |
3.4506 USDT |
3.0524 USDT |
| 2021-02-05 |
3.1871 USDT |
13,276,995.7500 |
2.9022 USDT |
2.8997 USDT |
3.5000 USDT |
3.3210 USDT |