Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-26 |
0.6079 USDT |
3,364,485.0500 |
0.5726 USDT |
0.5689 USDT |
0.6346 USDT |
0.6159 USDT |
| 2020-04-25 |
0.5649 USDT |
2,937,757.6900 |
0.5532 USDT |
0.5450 USDT |
0.5798 USDT |
0.5726 USDT |
| 2020-04-24 |
0.5410 USDT |
2,660,462.4600 |
0.5349 USDT |
0.5310 USDT |
0.5532 USDT |
0.5532 USDT |
| 2020-04-23 |
0.5343 USDT |
2,567,149.3500 |
0.5304 USDT |
0.5205 USDT |
0.5570 USDT |
0.5320 USDT |
| 2020-04-22 |
0.5329 USDT |
2,913,494.2100 |
0.5254 USDT |
0.5163 USDT |
0.5456 USDT |
0.5300 USDT |
| 2020-04-21 |
0.5201 USDT |
3,758,735.3200 |
0.5271 USDT |
0.5106 USDT |
0.5283 USDT |
0.5253 USDT |
| 2020-04-20 |
0.5345 USDT |
6,906,688.1500 |
0.5439 USDT |
0.5200 USDT |
0.5532 USDT |
0.5267 USDT |
| 2020-04-19 |
0.5480 USDT |
6,297,690.1800 |
0.5707 USDT |
0.5326 USDT |
0.5708 USDT |
0.5450 USDT |
| 2020-04-18 |
0.5526 USDT |
5,733,321.6700 |
0.5184 USDT |
0.5182 USDT |
0.5717 USDT |
0.5708 USDT |
| 2020-04-17 |
0.5246 USDT |
2,103,916.2100 |
0.5250 USDT |
0.5176 USDT |
0.5330 USDT |
0.5203 USDT |
| 2020-04-16 |
0.5156 USDT |
2,705,363.4500 |
0.4944 USDT |
0.4659 USDT |
0.5400 USDT |
0.5250 USDT |
| 2020-04-15 |
0.5185 USDT |
2,714,607.5300 |
0.5208 USDT |
0.4900 USDT |
0.5249 USDT |
0.4943 USDT |
| 2020-04-14 |
0.5360 USDT |
2,482,115.5400 |
0.5080 USDT |
0.5058 USDT |
0.5765 USDT |
0.5217 USDT |
| 2020-04-13 |
0.4961 USDT |
3,462,230.0100 |
0.5125 USDT |
0.4787 USDT |
0.5136 USDT |
0.5065 USDT |
| 2020-04-12 |
0.5161 USDT |
3,232,943.1900 |
0.4909 USDT |
0.4837 USDT |
0.5403 USDT |
0.5137 USDT |
| 2020-04-11 |
0.4946 USDT |
2,345,265.9500 |
0.5000 USDT |
0.4776 USDT |
0.5120 USDT |
0.4915 USDT |
| 2020-04-10 |
0.5186 USDT |
4,666,938.9700 |
0.5529 USDT |
0.4868 USDT |
0.5543 USDT |
0.4999 USDT |
| 2020-04-09 |
0.5633 USDT |
3,792,848.1700 |
0.5751 USDT |
0.5455 USDT |
0.5834 USDT |
0.5517 USDT |
| 2020-04-08 |
0.5671 USDT |
4,078,370.3800 |
0.5690 USDT |
0.5578 USDT |
0.5809 USDT |
0.5764 USDT |
| 2020-04-07 |
0.5871 USDT |
11,054,061.1300 |
0.6006 USDT |
0.5538 USDT |
0.6147 USDT |
0.5683 USDT |
| 2020-04-06 |
0.5587 USDT |
15,853,291.1400 |
0.5350 USDT |
0.5265 USDT |
0.6023 USDT |
0.6014 USDT |
| 2020-04-05 |
0.5278 USDT |
6,978,276.1600 |
0.5149 USDT |
0.5056 USDT |
0.5700 USDT |
0.5360 USDT |
| 2020-04-04 |
0.5079 USDT |
10,537,811.2400 |
0.5094 USDT |
0.4910 USDT |
0.5211 USDT |
0.5141 USDT |
| 2020-04-03 |
0.5193 USDT |
667,778.0400 |
0.5083 USDT |
0.4981 USDT |
0.5426 USDT |
0.5116 USDT |
| 2020-04-02 |
0.5108 USDT |
1,080,046.8800 |
0.4895 USDT |
0.4735 USDT |
0.5455 USDT |
0.5069 USDT |
| 2020-04-01 |
0.4745 USDT |
778,096.5100 |
0.4885 USDT |
0.4487 USDT |
0.5058 USDT |
0.4895 USDT |
| 2020-03-31 |
0.4935 USDT |
623,762.8700 |
0.4672 USDT |
0.4672 USDT |
0.5162 USDT |
0.4864 USDT |
| 2020-03-30 |
0.4718 USDT |
489,238.4300 |
0.4241 USDT |
0.4238 USDT |
0.4994 USDT |
0.4661 USDT |
| 2020-03-29 |
0.4365 USDT |
350,289.1100 |
0.4547 USDT |
0.4155 USDT |
0.4566 USDT |
0.4269 USDT |
| 2020-03-28 |
0.4519 USDT |
712,101.7500 |
0.4527 USDT |
0.4306 USDT |
0.4741 USDT |
0.4546 USDT |
| 2020-03-27 |
0.4933 USDT |
438,486.7400 |
0.5116 USDT |
0.4504 USDT |
0.5198 USDT |
0.4571 USDT |
| 2020-03-26 |
0.5101 USDT |
1,333,684.6100 |
0.5168 USDT |
0.4767 USDT |
0.5509 USDT |
0.5086 USDT |
| 2020-03-25 |
0.4714 USDT |
833,723.8000 |
0.4444 USDT |
0.4302 USDT |
0.5250 USDT |
0.5151 USDT |
| 2020-03-24 |
0.4446 USDT |
417,252.0900 |
0.4399 USDT |
0.4238 USDT |
0.4669 USDT |
0.4418 USDT |
| 2020-03-23 |
0.4122 USDT |
461,607.5600 |
0.3842 USDT |
0.3802 USDT |
0.4439 USDT |
0.4393 USDT |
| 2020-03-22 |
0.4173 USDT |
217,712.6700 |
0.4243 USDT |
0.3843 USDT |
0.4387 USDT |
0.3879 USDT |
| 2020-03-21 |
0.4206 USDT |
295,662.5000 |
0.4229 USDT |
0.3971 USDT |
0.4426 USDT |
0.4261 USDT |
| 2020-03-20 |
0.4447 USDT |
787,656.3200 |
0.4278 USDT |
0.3700 USDT |
0.4880 USDT |
0.4228 USDT |
| 2020-03-19 |
0.4168 USDT |
1,108,387.9900 |
0.3908 USDT |
0.3505 USDT |
0.4499 USDT |
0.4258 USDT |
| 2020-03-18 |
0.3700 USDT |
605,148.0100 |
0.3860 USDT |
0.3456 USDT |
0.3927 USDT |
0.3885 USDT |
| 2020-03-17 |
0.3773 USDT |
477,382.1100 |
0.3450 USDT |
0.3395 USDT |
0.4026 USDT |
0.3843 USDT |
| 2020-03-16 |
0.3463 USDT |
997,826.3900 |
0.4136 USDT |
0.3084 USDT |
0.4145 USDT |
0.3450 USDT |
| 2020-03-15 |
0.4274 USDT |
847,359.2100 |
0.4070 USDT |
0.4002 USDT |
0.4698 USDT |
0.4139 USDT |
| 2020-03-14 |
0.4276 USDT |
994,625.7800 |
0.4515 USDT |
0.3930 USDT |
0.4712 USDT |
0.4055 USDT |
| 2020-03-13 |
0.4078 USDT |
2,229,141.3500 |
0.3800 USDT |
0.2403 USDT |
0.5199 USDT |
0.4418 USDT |
| 2020-03-12 |
0.5996 USDT |
3,711,875.7600 |
0.8808 USDT |
0.3638 USDT |
0.8963 USDT |
0.3800 USDT |
| 2020-03-11 |
0.9087 USDT |
3,127,462.6900 |
0.8972 USDT |
0.8092 USDT |
0.9896 USDT |
0.8808 USDT |
| 2020-03-10 |
0.8677 USDT |
1,728,430.0500 |
0.8259 USDT |
0.7800 USDT |
0.9300 USDT |
0.8977 USDT |
| 2020-03-09 |
0.8099 USDT |
1,151,507.6500 |
0.8022 USDT |
0.7700 USDT |
0.8550 USDT |
0.8259 USDT |
| 2020-03-08 |
0.8838 USDT |
2,323,966.3700 |
0.8520 USDT |
0.7989 USDT |
0.9530 USDT |
0.8052 USDT |