Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-07 |
0.8927 USDT |
1,041,489.7500 |
0.8913 USDT |
0.8427 USDT |
0.9422 USDT |
0.8534 USDT |
| 2020-03-06 |
0.9062 USDT |
576,071.2300 |
0.9213 USDT |
0.8800 USDT |
0.9355 USDT |
0.8911 USDT |
| 2020-03-05 |
0.9338 USDT |
1,219,232.9600 |
0.9206 USDT |
0.8997 USDT |
0.9678 USDT |
0.9248 USDT |
| 2020-03-04 |
0.9031 USDT |
1,183,932.6600 |
0.8807 USDT |
0.8660 USDT |
0.9361 USDT |
0.9206 USDT |
| 2020-03-03 |
0.8826 USDT |
849,550.0700 |
0.8571 USDT |
0.8505 USDT |
0.9255 USDT |
0.8807 USDT |
| 2020-03-02 |
0.8526 USDT |
526,411.8800 |
0.8254 USDT |
0.8225 USDT |
0.8785 USDT |
0.8557 USDT |
| 2020-03-01 |
0.8220 USDT |
352,477.6700 |
0.8121 USDT |
0.7790 USDT |
0.8569 USDT |
0.8298 USDT |
| 2020-02-29 |
0.8258 USDT |
375,936.6100 |
0.8160 USDT |
0.8000 USDT |
0.8493 USDT |
0.8121 USDT |
| 2020-02-28 |
0.8302 USDT |
642,561.8300 |
0.8344 USDT |
0.7918 USDT |
0.8815 USDT |
0.8173 USDT |
| 2020-02-27 |
0.8437 USDT |
810,325.0800 |
0.8380 USDT |
0.8013 USDT |
0.8824 USDT |
0.8344 USDT |
| 2020-02-26 |
0.8617 USDT |
2,035,893.8800 |
0.8400 USDT |
0.7600 USDT |
0.9500 USDT |
0.8366 USDT |
| 2020-02-25 |
0.8623 USDT |
443,060.0900 |
0.8846 USDT |
0.8243 USDT |
0.8989 USDT |
0.8449 USDT |
| 2020-02-24 |
0.9111 USDT |
1,080,576.7200 |
0.9576 USDT |
0.8513 USDT |
0.9799 USDT |
0.8846 USDT |
| 2020-02-23 |
0.9394 USDT |
925,911.1600 |
0.8925 USDT |
0.8870 USDT |
0.9800 USDT |
0.9576 USDT |
| 2020-02-22 |
0.8762 USDT |
330,647.8300 |
0.8797 USDT |
0.8540 USDT |
0.8989 USDT |
0.8855 USDT |
| 2020-02-21 |
0.9023 USDT |
855,382.3100 |
0.8874 USDT |
0.8631 USDT |
0.9329 USDT |
0.8797 USDT |
| 2020-02-20 |
0.8677 USDT |
1,719,331.7300 |
0.8526 USDT |
0.8261 USDT |
0.8979 USDT |
0.8867 USDT |
| 2020-02-19 |
0.9285 USDT |
1,564,768.5000 |
0.9700 USDT |
0.8305 USDT |
1.0026 USDT |
0.8571 USDT |
| 2020-02-18 |
0.9832 USDT |
1,357,682.5100 |
0.9807 USDT |
0.9517 USDT |
1.0361 USDT |
0.9700 USDT |
| 2020-02-17 |
0.9736 USDT |
954,122.7800 |
1.0485 USDT |
0.9150 USDT |
1.0500 USDT |
0.9754 USDT |
| 2020-02-16 |
1.0404 USDT |
963,842.9900 |
1.1094 USDT |
0.9208 USDT |
1.1242 USDT |
1.0480 USDT |
| 2020-02-15 |
1.1552 USDT |
589,976.8200 |
1.2100 USDT |
1.0927 USDT |
1.2306 USDT |
1.1094 USDT |
| 2020-02-14 |
1.1884 USDT |
603,386.9000 |
1.1611 USDT |
1.1488 USDT |
1.2350 USDT |
1.2083 USDT |
| 2020-02-13 |
1.1938 USDT |
797,424.5100 |
1.2187 USDT |
1.1559 USDT |
1.2512 USDT |
1.1615 USDT |
| 2020-02-12 |
1.2225 USDT |
1,670,070.6500 |
1.1745 USDT |
1.1517 USDT |
1.2890 USDT |
1.2186 USDT |
| 2020-02-11 |
1.1653 USDT |
644,475.9400 |
1.1585 USDT |
1.1390 USDT |
1.1810 USDT |
1.1745 USDT |
| 2020-02-10 |
1.1623 USDT |
523,396.5400 |
1.1918 USDT |
1.1401 USDT |
1.1991 USDT |
1.1590 USDT |
| 2020-02-09 |
1.1797 USDT |
534,442.8600 |
1.1520 USDT |
1.1517 USDT |
1.2220 USDT |
1.1898 USDT |
| 2020-02-08 |
1.1849 USDT |
1,032,963.9100 |
1.2370 USDT |
1.1271 USDT |
1.2397 USDT |
1.1520 USDT |
| 2020-02-07 |
1.2881 USDT |
506,754.8300 |
1.2870 USDT |
1.2324 USDT |
1.3599 USDT |
1.2370 USDT |
| 2020-02-06 |
1.2885 USDT |
983,879.4400 |
1.2004 USDT |
1.2000 USDT |
1.4000 USDT |
1.2870 USDT |
| 2020-02-05 |
1.1815 USDT |
2,134,950.0600 |
1.1502 USDT |
1.0852 USDT |
1.2730 USDT |
1.2002 USDT |
| 2020-02-04 |
1.1308 USDT |
2,338,230.9200 |
1.0552 USDT |
1.0442 USDT |
1.2100 USDT |
1.1502 USDT |
| 2020-02-03 |
1.0493 USDT |
565,482.7600 |
1.0494 USDT |
1.0399 USDT |
1.0655 USDT |
1.0553 USDT |
| 2020-02-02 |
1.0508 USDT |
425,035.2800 |
1.0565 USDT |
1.0373 USDT |
1.0637 USDT |
1.0506 USDT |
| 2020-02-01 |
1.0614 USDT |
452,931.3300 |
1.0564 USDT |
1.0515 USDT |
1.0800 USDT |
1.0563 USDT |
| 2020-01-31 |
1.0693 USDT |
1,324,576.0100 |
1.0461 USDT |
1.0425 USDT |
1.1150 USDT |
1.0565 USDT |
| 2020-01-30 |
1.0534 USDT |
379,866.9600 |
1.0386 USDT |
1.0385 USDT |
1.0715 USDT |
1.0479 USDT |
| 2020-01-29 |
1.0516 USDT |
398,305.4800 |
1.0672 USDT |
1.0381 USDT |
1.0721 USDT |
1.0385 USDT |
| 2020-01-28 |
1.0765 USDT |
377,466.6300 |
1.0981 USDT |
1.0546 USDT |
1.1056 USDT |
1.0722 USDT |
| 2020-01-27 |
1.0975 USDT |
292,469.7100 |
1.1080 USDT |
1.0800 USDT |
1.1182 USDT |
1.0987 USDT |
| 2020-01-26 |
1.1176 USDT |
139,683.3900 |
1.1184 USDT |
1.1000 USDT |
1.1300 USDT |
1.1045 USDT |
| 2020-01-25 |
1.1014 USDT |
359,913.6100 |
1.0621 USDT |
1.0558 USDT |
1.1299 USDT |
1.1184 USDT |
| 2020-01-24 |
1.0633 USDT |
148,357.0500 |
1.0890 USDT |
1.0491 USDT |
1.0981 USDT |
1.0621 USDT |
| 2020-01-23 |
1.0877 USDT |
484,210.6000 |
1.0690 USDT |
1.0544 USDT |
1.1300 USDT |
1.0822 USDT |
| 2020-01-22 |
1.0613 USDT |
126,504.0900 |
1.0731 USDT |
1.0481 USDT |
1.0784 USDT |
1.0690 USDT |
| 2020-01-21 |
1.0583 USDT |
218,182.8200 |
1.0614 USDT |
1.0305 USDT |
1.0860 USDT |
1.0799 USDT |
| 2020-01-20 |
1.0565 USDT |
178,759.8900 |
1.0501 USDT |
1.0401 USDT |
1.0700 USDT |
1.0610 USDT |
| 2020-01-19 |
1.0470 USDT |
307,269.6500 |
1.0594 USDT |
1.0300 USDT |
1.0811 USDT |
1.0484 USDT |
| 2020-01-18 |
1.0739 USDT |
321,762.7300 |
1.1112 USDT |
1.0360 USDT |
1.1182 USDT |
1.0532 USDT |