Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-23 |
2.0231 USDT |
2,233,545.4000 |
2.0439 USDT |
1.8235 USDT |
2.1570 USDT |
1.8437 USDT |
| 2020-09-22 |
2.0285 USDT |
1,824,019.9900 |
2.0645 USDT |
1.9200 USDT |
2.1581 USDT |
2.0400 USDT |
| 2020-09-21 |
2.2275 USDT |
2,857,863.1500 |
2.4547 USDT |
1.9527 USDT |
2.6021 USDT |
2.0599 USDT |
| 2020-09-20 |
2.4759 USDT |
1,537,110.3700 |
2.4781 USDT |
2.3250 USDT |
2.6200 USDT |
2.4503 USDT |
| 2020-09-19 |
2.5960 USDT |
2,473,900.3300 |
2.5155 USDT |
2.4397 USDT |
2.7644 USDT |
2.4825 USDT |
| 2020-09-18 |
2.4121 USDT |
1,829,595.7700 |
2.3859 USDT |
2.2735 USDT |
2.5700 USDT |
2.5168 USDT |
| 2020-09-17 |
2.3958 USDT |
1,756,612.1600 |
2.4728 USDT |
2.2523 USDT |
2.5874 USDT |
2.3832 USDT |
| 2020-09-16 |
2.3221 USDT |
1,753,952.3400 |
2.3100 USDT |
2.1588 USDT |
2.5034 USDT |
2.4724 USDT |
| 2020-09-15 |
2.4718 USDT |
1,584,863.5100 |
2.6280 USDT |
2.2914 USDT |
2.6501 USDT |
2.3124 USDT |
| 2020-09-14 |
2.6429 USDT |
1,431,942.5000 |
2.7106 USDT |
2.5710 USDT |
2.7131 USDT |
2.6272 USDT |
| 2020-09-13 |
2.7347 USDT |
1,863,639.1100 |
2.9568 USDT |
2.5407 USDT |
2.9897 USDT |
2.7084 USDT |
| 2020-09-12 |
2.8216 USDT |
1,948,073.9500 |
2.6804 USDT |
2.6226 USDT |
2.9794 USDT |
2.9611 USDT |
| 2020-09-11 |
2.6491 USDT |
1,578,635.8000 |
2.8037 USDT |
2.5376 USDT |
2.8290 USDT |
2.6761 USDT |
| 2020-09-10 |
2.6768 USDT |
2,812,765.2100 |
2.4734 USDT |
2.4700 USDT |
2.8800 USDT |
2.8026 USDT |
| 2020-09-09 |
2.4191 USDT |
1,667,089.7000 |
2.2964 USDT |
2.2202 USDT |
2.5829 USDT |
2.4733 USDT |
| 2020-09-08 |
2.3680 USDT |
2,505,684.3300 |
2.4145 USDT |
2.2148 USDT |
2.5880 USDT |
2.2954 USDT |
| 2020-09-07 |
2.2737 USDT |
2,181,527.2700 |
2.3709 USDT |
2.0590 USDT |
2.5042 USDT |
2.4145 USDT |
| 2020-09-06 |
2.2838 USDT |
2,624,024.9300 |
2.2667 USDT |
2.0380 USDT |
2.4999 USDT |
2.3708 USDT |
| 2020-09-05 |
2.3717 USDT |
3,532,362.9300 |
2.7795 USDT |
2.0003 USDT |
2.8653 USDT |
2.2650 USDT |
| 2020-09-04 |
2.6054 USDT |
4,151,416.2200 |
2.6013 USDT |
2.3187 USDT |
2.9400 USDT |
2.7737 USDT |
| 2020-09-03 |
3.0425 USDT |
3,971,075.0700 |
3.5687 USDT |
2.4500 USDT |
3.6169 USDT |
2.6029 USDT |
| 2020-09-02 |
3.5677 USDT |
3,324,236.1500 |
3.8981 USDT |
3.1345 USDT |
3.9653 USDT |
3.5712 USDT |
| 2020-09-01 |
3.9557 USDT |
2,942,258.1000 |
3.8732 USDT |
3.8283 USDT |
4.0700 USDT |
3.8932 USDT |
| 2020-08-31 |
4.1237 USDT |
2,016,756.1300 |
4.3222 USDT |
3.8231 USDT |
4.3399 USDT |
3.8726 USDT |
| 2020-08-30 |
4.2929 USDT |
2,194,630.5400 |
4.0860 USDT |
4.0635 USDT |
4.5120 USDT |
4.3295 USDT |
| 2020-08-29 |
4.1000 USDT |
1,389,091.8000 |
4.0728 USDT |
4.0125 USDT |
4.2000 USDT |
4.0875 USDT |
| 2020-08-28 |
3.9959 USDT |
1,637,180.4900 |
3.8925 USDT |
3.8051 USDT |
4.1383 USDT |
4.0718 USDT |
| 2020-08-27 |
3.9727 USDT |
2,567,136.4800 |
4.0343 USDT |
3.7313 USDT |
4.2087 USDT |
3.8851 USDT |
| 2020-08-26 |
4.0552 USDT |
2,325,566.4500 |
3.8968 USDT |
3.8361 USDT |
4.2458 USDT |
4.0271 USDT |
| 2020-08-25 |
3.9747 USDT |
2,179,501.6300 |
4.1661 USDT |
3.7205 USDT |
4.2129 USDT |
3.8985 USDT |
| 2020-08-24 |
4.1654 USDT |
1,841,180.1900 |
4.1512 USDT |
4.0155 USDT |
4.3132 USDT |
4.1648 USDT |
| 2020-08-23 |
3.9829 USDT |
2,570,905.5900 |
3.9936 USDT |
3.7324 USDT |
4.2571 USDT |
4.1483 USDT |
| 2020-08-22 |
3.8707 USDT |
4,181,219.6100 |
3.8742 USDT |
3.5153 USDT |
4.1544 USDT |
3.9931 USDT |
| 2020-08-21 |
4.1718 USDT |
3,873,933.4100 |
4.5500 USDT |
3.8500 USDT |
4.5773 USDT |
3.8822 USDT |
| 2020-08-20 |
4.5985 USDT |
3,253,085.8900 |
4.1350 USDT |
4.1258 USDT |
4.8982 USDT |
4.5500 USDT |
| 2020-08-19 |
4.2609 USDT |
3,415,404.6600 |
4.3204 USDT |
3.9405 USDT |
4.6100 USDT |
4.1236 USDT |
| 2020-08-18 |
4.5497 USDT |
4,216,033.9300 |
4.7227 USDT |
3.9000 USDT |
4.9400 USDT |
4.3098 USDT |
| 2020-08-17 |
5.0659 USDT |
5,081,478.2000 |
5.0955 USDT |
4.5200 USDT |
5.5344 USDT |
4.7142 USDT |
| 2020-08-16 |
5.0620 USDT |
7,634,151.9600 |
4.5525 USDT |
4.4818 USDT |
5.3800 USDT |
5.0935 USDT |
| 2020-08-15 |
4.4827 USDT |
5,059,692.2900 |
4.3168 USDT |
4.0900 USDT |
4.8218 USDT |
4.5525 USDT |
| 2020-08-14 |
4.2704 USDT |
3,854,627.0100 |
4.1610 USDT |
4.0855 USDT |
4.4811 USDT |
4.3168 USDT |
| 2020-08-13 |
4.2188 USDT |
4,679,007.3300 |
4.5052 USDT |
3.9300 USDT |
4.5163 USDT |
4.1578 USDT |
| 2020-08-12 |
4.2230 USDT |
5,374,645.4800 |
4.0958 USDT |
3.8000 USDT |
4.5766 USDT |
4.5082 USDT |
| 2020-08-11 |
4.1515 USDT |
7,914,767.1200 |
4.4649 USDT |
3.7162 USDT |
4.5871 USDT |
4.0876 USDT |
| 2020-08-10 |
4.6353 USDT |
10,613,694.3200 |
4.6481 USDT |
3.9510 USDT |
5.0666 USDT |
4.4619 USDT |
| 2020-08-09 |
4.2234 USDT |
7,495,581.4500 |
4.2283 USDT |
3.9050 USDT |
4.6844 USDT |
4.6490 USDT |
| 2020-08-08 |
4.0581 USDT |
9,696,135.6400 |
3.5305 USDT |
3.4286 USDT |
4.5199 USDT |
4.2401 USDT |
| 2020-08-07 |
3.4832 USDT |
5,967,974.5100 |
3.3839 USDT |
3.1444 USDT |
3.7207 USDT |
3.5318 USDT |
| 2020-08-06 |
3.3247 USDT |
8,849,534.9900 |
2.9798 USDT |
2.9731 USDT |
3.6691 USDT |
3.3791 USDT |
| 2020-08-05 |
2.8256 USDT |
4,480,148.8800 |
2.7936 USDT |
2.6635 USDT |
2.9999 USDT |
2.9795 USDT |