Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.3224 USDT |
4,715,414.5000 |
0.3180 USDT |
0.3157 USDT |
0.3170 USDT |
0.3272 USDT |
| 2025-09-30 |
0.3169 USDT |
4,041,692.9000 |
0.3221 USDT |
0.3136 USDT |
0.3155 USDT |
0.3170 USDT |
| 2025-09-29 |
0.3228 USDT |
5,947,560.1000 |
0.3222 USDT |
0.3194 USDT |
0.3213 USDT |
0.3226 USDT |
| 2025-09-28 |
0.3211 USDT |
7,979,060.5000 |
0.3201 USDT |
0.3161 USDT |
0.3187 USDT |
0.3225 USDT |
| 2025-09-27 |
0.3171 USDT |
3,931,783.4000 |
0.3166 USDT |
0.3131 USDT |
0.3144 USDT |
0.3207 USDT |
| 2025-09-26 |
0.3174 USDT |
4,053,608.9000 |
0.3223 USDT |
0.3142 USDT |
0.3162 USDT |
0.3173 USDT |
| 2025-09-25 |
0.3231 USDT |
7,320,544.5000 |
0.3190 USDT |
0.3176 USDT |
0.3188 USDT |
0.3222 USDT |
| 2025-09-24 |
0.3212 USDT |
4,105,184.4000 |
0.3204 USDT |
0.3183 USDT |
0.3196 USDT |
0.3193 USDT |
| 2025-09-23 |
0.3216 USDT |
5,195,798.9000 |
0.3216 USDT |
0.3188 USDT |
0.3195 USDT |
0.3205 USDT |
| 2025-09-22 |
0.3248 USDT |
11,747,430.3000 |
0.3308 USDT |
0.3170 USDT |
0.3219 USDT |
0.3214 USDT |
| 2025-09-21 |
0.3321 USDT |
7,187,242.5000 |
0.3342 USDT |
0.3250 USDT |
0.3311 USDT |
0.3309 USDT |
| 2025-09-20 |
0.3370 USDT |
4,246,820.8000 |
0.3349 USDT |
0.3333 USDT |
0.3356 USDT |
0.3352 USDT |
| 2025-09-19 |
0.3387 USDT |
6,998,735.1000 |
0.3480 USDT |
0.3269 USDT |
0.3360 USDT |
0.3359 USDT |
| 2025-09-18 |
0.3407 USDT |
7,449,713.2000 |
0.3386 USDT |
0.3344 USDT |
0.3362 USDT |
0.3439 USDT |
| 2025-09-17 |
0.3357 USDT |
7,548,365.5000 |
0.3414 USDT |
0.3306 USDT |
0.3332 USDT |
0.3387 USDT |
| 2025-09-16 |
0.3399 USDT |
8,656,560.8000 |
0.3446 USDT |
0.3350 USDT |
0.3397 USDT |
0.3405 USDT |
| 2025-09-15 |
0.3521 USDT |
8,287,383.0000 |
0.3604 USDT |
0.3407 USDT |
0.3435 USDT |
0.3445 USDT |
| 2025-09-14 |
0.3618 USDT |
6,638,799.1000 |
0.3666 USDT |
0.3567 USDT |
0.3593 USDT |
0.3625 USDT |
| 2025-09-13 |
0.3667 USDT |
5,204,762.0000 |
0.3672 USDT |
0.3616 USDT |
0.3653 USDT |
0.3661 USDT |
| 2025-09-12 |
0.3660 USDT |
3,994,059.7000 |
0.3680 USDT |
0.3636 USDT |
0.3648 USDT |
0.3673 USDT |
| 2025-09-11 |
0.3706 USDT |
4,025,470.0000 |
0.3743 USDT |
0.3627 USDT |
0.3664 USDT |
0.3683 USDT |
| 2025-09-10 |
0.3729 USDT |
6,179,371.6000 |
0.3683 USDT |
0.3680 USDT |
0.3696 USDT |
0.3751 USDT |
| 2025-09-09 |
0.3663 USDT |
4,806,988.3000 |
0.3673 USDT |
0.3584 USDT |
0.3654 USDT |
0.3685 USDT |
| 2025-09-08 |
0.3678 USDT |
5,001,855.0000 |
0.3666 USDT |
0.3651 USDT |
0.3660 USDT |
0.3672 USDT |
| 2025-09-07 |
0.3698 USDT |
3,030,769.7000 |
0.3701 USDT |
0.3655 USDT |
0.3666 USDT |
0.3665 USDT |
| 2025-09-06 |
0.3711 USDT |
3,544,339.6000 |
0.3699 USDT |
0.3688 USDT |
0.3697 USDT |
0.3703 USDT |
| 2025-09-05 |
0.3707 USDT |
8,150,311.6000 |
0.3683 USDT |
0.3671 USDT |
0.3684 USDT |
0.3701 USDT |
| 2025-09-04 |
0.3687 USDT |
6,907,653.6000 |
0.3689 USDT |
0.3662 USDT |
0.3677 USDT |
0.3684 USDT |
| 2025-09-03 |
0.3704 USDT |
3,243,795.2000 |
0.3709 USDT |
0.3678 USDT |
0.3691 USDT |
0.3686 USDT |
| 2025-09-02 |
0.3718 USDT |
5,106,655.8000 |
0.3737 USDT |
0.3684 USDT |
0.3708 USDT |
0.3706 USDT |
| 2025-09-01 |
0.3725 USDT |
7,934,213.2000 |
0.3757 USDT |
0.3669 USDT |
0.3703 USDT |
0.3705 USDT |
| 2025-08-31 |
0.3802 USDT |
10,053,739.0000 |
0.3794 USDT |
0.3761 USDT |
0.3785 USDT |
0.3779 USDT |
| 2025-08-30 |
0.3780 USDT |
7,684,569.5000 |
0.3782 USDT |
0.3726 USDT |
0.3755 USDT |
0.3783 USDT |
| 2025-08-29 |
0.3786 USDT |
7,374,152.1000 |
0.3854 USDT |
0.3724 USDT |
0.3759 USDT |
0.3780 USDT |
| 2025-08-28 |
0.3781 USDT |
16,076,374.7000 |
0.3674 USDT |
0.3669 USDT |
0.3679 USDT |
0.3842 USDT |
| 2025-08-27 |
0.3680 USDT |
5,136,628.3000 |
0.3711 USDT |
0.3657 USDT |
0.3670 USDT |
0.3675 USDT |
| 2025-08-26 |
0.3674 USDT |
18,958,317.3000 |
0.3692 USDT |
0.3608 USDT |
0.3672 USDT |
0.3713 USDT |
| 2025-08-25 |
0.3731 USDT |
15,571,200.9000 |
0.3694 USDT |
0.3673 USDT |
0.3700 USDT |
0.3709 USDT |
| 2025-08-24 |
0.3703 USDT |
6,637,074.3000 |
0.3775 USDT |
0.3676 USDT |
0.3697 USDT |
0.3697 USDT |
| 2025-08-23 |
0.3811 USDT |
5,332,772.4000 |
0.3855 USDT |
0.3772 USDT |
0.3783 USDT |
0.3779 USDT |
| 2025-08-22 |
0.3789 USDT |
9,788,017.4000 |
0.3718 USDT |
0.3679 USDT |
0.3707 USDT |
0.3856 USDT |
| 2025-08-21 |
0.3719 USDT |
6,946,681.1000 |
0.3758 USDT |
0.3686 USDT |
0.3699 USDT |
0.3725 USDT |
| 2025-08-20 |
0.3752 USDT |
6,585,817.6000 |
0.3736 USDT |
0.3723 USDT |
0.3741 USDT |
0.3756 USDT |
| 2025-08-19 |
0.3767 USDT |
4,685,597.6000 |
0.3800 USDT |
0.3735 USDT |
0.3748 USDT |
0.3740 USDT |
| 2025-08-18 |
0.3801 USDT |
6,054,150.0000 |
0.3822 USDT |
0.3762 USDT |
0.3784 USDT |
0.3818 USDT |
| 2025-08-17 |
0.3822 USDT |
11,878,082.9000 |
0.3810 USDT |
0.3764 USDT |
0.3799 USDT |
0.3822 USDT |
| 2025-08-16 |
0.3816 USDT |
12,013,774.0000 |
0.3777 USDT |
0.3750 USDT |
0.3783 USDT |
0.3809 USDT |
| 2025-08-15 |
0.3672 USDT |
20,282,787.0000 |
0.3568 USDT |
0.3461 USDT |
0.3553 USDT |
0.3752 USDT |
| 2025-08-14 |
0.3718 USDT |
12,922,053.5000 |
0.3910 USDT |
0.3541 USDT |
0.3573 USDT |
0.3569 USDT |
| 2025-08-13 |
0.3935 USDT |
8,371,925.6000 |
0.3919 USDT |
0.3825 USDT |
0.3891 USDT |
0.3888 USDT |