Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-15 |
0.9336 USDT |
5,650,729.0700 |
1.0033 USDT |
0.8731 USDT |
1.0033 USDT |
0.9587 USDT |
| 2020-06-14 |
1.0274 USDT |
1,563,284.7600 |
1.0560 USDT |
0.9803 USDT |
1.0657 USDT |
1.0033 USDT |
| 2020-06-13 |
1.0283 USDT |
1,261,912.6600 |
1.0231 USDT |
1.0046 USDT |
1.0625 USDT |
1.0551 USDT |
| 2020-06-12 |
1.0086 USDT |
2,744,128.9500 |
0.9498 USDT |
0.9300 USDT |
1.0586 USDT |
1.0227 USDT |
| 2020-06-11 |
1.0190 USDT |
4,744,268.4100 |
1.1180 USDT |
0.8900 USDT |
1.1313 USDT |
0.9491 USDT |
| 2020-06-10 |
1.1405 USDT |
5,102,122.2300 |
1.1458 USDT |
1.0873 USDT |
1.1970 USDT |
1.1180 USDT |
| 2020-06-09 |
1.1334 USDT |
6,454,493.4000 |
1.1443 USDT |
1.0540 USDT |
1.1887 USDT |
1.1456 USDT |
| 2020-06-08 |
1.1243 USDT |
3,716,262.8400 |
1.0742 USDT |
1.0339 USDT |
1.1890 USDT |
1.1443 USDT |
| 2020-06-07 |
1.0310 USDT |
1,844,468.2800 |
1.0303 USDT |
0.9889 USDT |
1.0950 USDT |
1.0733 USDT |
| 2020-06-06 |
1.0440 USDT |
1,729,473.9000 |
1.0260 USDT |
1.0000 USDT |
1.0990 USDT |
1.0279 USDT |
| 2020-06-05 |
1.0922 USDT |
2,525,002.6200 |
1.0865 USDT |
1.0260 USDT |
1.1800 USDT |
1.0260 USDT |
| 2020-06-04 |
1.0703 USDT |
4,128,782.1800 |
0.9537 USDT |
0.9407 USDT |
1.1661 USDT |
1.0834 USDT |
| 2020-06-03 |
0.9314 USDT |
2,430,424.5600 |
0.9072 USDT |
0.9054 USDT |
0.9776 USDT |
0.9537 USDT |
| 2020-06-02 |
0.8840 USDT |
2,379,962.7200 |
0.8900 USDT |
0.8200 USDT |
0.9119 USDT |
0.9073 USDT |
| 2020-06-01 |
0.8789 USDT |
2,662,156.1900 |
0.8481 USDT |
0.8431 USDT |
0.9200 USDT |
0.8899 USDT |
| 2020-05-31 |
0.8935 USDT |
2,535,100.9200 |
0.9255 USDT |
0.8210 USDT |
0.9465 USDT |
0.8443 USDT |
| 2020-05-30 |
0.9245 USDT |
2,650,032.2100 |
0.9223 USDT |
0.9029 USDT |
0.9560 USDT |
0.9255 USDT |
| 2020-05-29 |
0.9608 USDT |
2,854,620.9400 |
0.9148 USDT |
0.9030 USDT |
1.0183 USDT |
0.9223 USDT |
| 2020-05-28 |
0.8993 USDT |
2,614,489.6600 |
0.8416 USDT |
0.8312 USDT |
0.9514 USDT |
0.9133 USDT |
| 2020-05-27 |
0.8641 USDT |
3,610,705.4200 |
0.7996 USDT |
0.7661 USDT |
0.9670 USDT |
0.8434 USDT |
| 2020-05-26 |
0.8305 USDT |
6,142,225.0900 |
0.8642 USDT |
0.7425 USDT |
1.0200 USDT |
0.7995 USDT |
| 2020-05-25 |
0.8107 USDT |
8,183,096.7600 |
0.6175 USDT |
0.6150 USDT |
1.0551 USDT |
0.8642 USDT |
| 2020-05-24 |
0.6629 USDT |
3,047,690.1300 |
0.6855 USDT |
0.6175 USDT |
0.6930 USDT |
0.6175 USDT |
| 2020-05-23 |
0.6863 USDT |
2,620,613.7100 |
0.7070 USDT |
0.6603 USDT |
0.7275 USDT |
0.6876 USDT |
| 2020-05-22 |
0.6902 USDT |
4,314,113.0700 |
0.7021 USDT |
0.6350 USDT |
0.7367 USDT |
0.7070 USDT |
| 2020-05-21 |
0.6432 USDT |
3,729,075.6600 |
0.6153 USDT |
0.5901 USDT |
0.7092 USDT |
0.7034 USDT |
| 2020-05-20 |
0.6341 USDT |
3,377,292.5200 |
0.6193 USDT |
0.6014 USDT |
0.6761 USDT |
0.6160 USDT |
| 2020-05-19 |
0.5829 USDT |
3,305,103.5000 |
0.5726 USDT |
0.5554 USDT |
0.6370 USDT |
0.6186 USDT |
| 2020-05-18 |
0.5621 USDT |
2,615,051.3000 |
0.5490 USDT |
0.5490 USDT |
0.5761 USDT |
0.5726 USDT |
| 2020-05-17 |
0.5617 USDT |
2,286,457.8900 |
0.5681 USDT |
0.5487 USDT |
0.5839 USDT |
0.5494 USDT |
| 2020-05-16 |
0.5449 USDT |
2,962,376.6600 |
0.5183 USDT |
0.5167 USDT |
0.5723 USDT |
0.5687 USDT |
| 2020-05-15 |
0.5369 USDT |
2,801,881.9000 |
0.5260 USDT |
0.5131 USDT |
0.5723 USDT |
0.5192 USDT |
| 2020-05-14 |
0.5184 USDT |
2,579,312.8700 |
0.4894 USDT |
0.4894 USDT |
0.5366 USDT |
0.5243 USDT |
| 2020-05-13 |
0.4814 USDT |
2,589,840.3800 |
0.4678 USDT |
0.4598 USDT |
0.5049 USDT |
0.4893 USDT |
| 2020-05-12 |
0.4678 USDT |
2,838,244.5900 |
0.4386 USDT |
0.4353 USDT |
0.4996 USDT |
0.4672 USDT |
| 2020-05-11 |
0.4484 USDT |
3,430,446.0500 |
0.4642 USDT |
0.4161 USDT |
0.4713 USDT |
0.4395 USDT |
| 2020-05-10 |
0.4673 USDT |
4,066,421.1500 |
0.5114 USDT |
0.4441 USDT |
0.5115 USDT |
0.4670 USDT |
| 2020-05-09 |
0.5313 USDT |
2,480,396.7600 |
0.5225 USDT |
0.5085 USDT |
0.5508 USDT |
0.5104 USDT |
| 2020-05-08 |
0.5217 USDT |
2,747,947.4100 |
0.5014 USDT |
0.5011 USDT |
0.5380 USDT |
0.5236 USDT |
| 2020-05-07 |
0.5055 USDT |
2,661,900.5500 |
0.5211 USDT |
0.4811 USDT |
0.5290 USDT |
0.5012 USDT |
| 2020-05-06 |
0.5389 USDT |
2,949,176.4500 |
0.5426 USDT |
0.5212 USDT |
0.5467 USDT |
0.5229 USDT |
| 2020-05-05 |
0.5494 USDT |
2,560,695.9600 |
0.5561 USDT |
0.5300 USDT |
0.5687 USDT |
0.5425 USDT |
| 2020-05-04 |
0.5544 USDT |
2,415,378.6000 |
0.5716 USDT |
0.5279 USDT |
0.5791 USDT |
0.5577 USDT |
| 2020-05-03 |
0.5878 USDT |
2,653,623.0600 |
0.6015 USDT |
0.5630 USDT |
0.6074 USDT |
0.5725 USDT |
| 2020-05-02 |
0.5973 USDT |
2,120,239.8900 |
0.5921 USDT |
0.5908 USDT |
0.6047 USDT |
0.6015 USDT |
| 2020-05-01 |
0.5967 USDT |
2,041,667.5800 |
0.5798 USDT |
0.5791 USDT |
0.6150 USDT |
0.5922 USDT |
| 2020-04-30 |
0.6050 USDT |
4,434,645.3200 |
0.6225 USDT |
0.5716 USDT |
0.6460 USDT |
0.5799 USDT |
| 2020-04-29 |
0.6160 USDT |
4,363,870.2800 |
0.6023 USDT |
0.5978 USDT |
0.6348 USDT |
0.6224 USDT |
| 2020-04-28 |
0.6009 USDT |
1,348,277.8200 |
0.5987 USDT |
0.5907 USDT |
0.6104 USDT |
0.6013 USDT |
| 2020-04-27 |
0.6005 USDT |
3,017,039.6300 |
0.6168 USDT |
0.5699 USDT |
0.6370 USDT |
0.6005 USDT |