Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-17 |
1.1192 USDT |
597,761.8900 |
1.0982 USDT |
1.0951 USDT |
1.1450 USDT |
1.1125 USDT |
| 2020-01-16 |
1.0847 USDT |
1,072,129.4600 |
1.0230 USDT |
1.0194 USDT |
1.1330 USDT |
1.0981 USDT |
| 2020-01-15 |
1.0337 USDT |
669,511.9700 |
1.0140 USDT |
1.0085 USDT |
1.0590 USDT |
1.0230 USDT |
| 2020-01-14 |
1.0191 USDT |
821,468.8000 |
1.0127 USDT |
0.9970 USDT |
1.0400 USDT |
1.0137 USDT |
| 2020-01-13 |
1.0079 USDT |
427,752.7000 |
1.0362 USDT |
0.9947 USDT |
1.0370 USDT |
1.0133 USDT |
| 2020-01-12 |
1.0298 USDT |
148,339.1000 |
1.0250 USDT |
1.0232 USDT |
1.0432 USDT |
1.0361 USDT |
| 2020-01-11 |
1.0366 USDT |
426,350.2100 |
1.0499 USDT |
1.0227 USDT |
1.0504 USDT |
1.0250 USDT |
| 2020-01-10 |
1.0230 USDT |
457,170.5800 |
1.0265 USDT |
0.9872 USDT |
1.0500 USDT |
1.0500 USDT |
| 2020-01-09 |
1.0461 USDT |
789,710.9500 |
1.0732 USDT |
1.0250 USDT |
1.0779 USDT |
1.0261 USDT |
| 2020-01-08 |
1.0645 USDT |
786,480.9200 |
1.0951 USDT |
1.0332 USDT |
1.0992 USDT |
1.0700 USDT |
| 2020-01-07 |
1.0877 USDT |
1,532,631.1600 |
1.0562 USDT |
1.0468 USDT |
1.1497 USDT |
1.0881 USDT |
| 2020-01-06 |
1.0400 USDT |
832,457.6800 |
1.0310 USDT |
1.0230 USDT |
1.0578 USDT |
1.0529 USDT |
| 2020-01-05 |
1.0353 USDT |
497,836.7300 |
1.0401 USDT |
1.0234 USDT |
1.0650 USDT |
1.0310 USDT |
| 2020-01-04 |
1.0399 USDT |
637,514.2800 |
1.0241 USDT |
1.0221 USDT |
1.0578 USDT |
1.0401 USDT |
| 2020-01-03 |
1.0596 USDT |
1,094,809.1300 |
1.0175 USDT |
1.0111 USDT |
1.0990 USDT |
1.0241 USDT |
| 2020-01-02 |
1.0747 USDT |
648,150.6400 |
1.1363 USDT |
1.0128 USDT |
1.1434 USDT |
1.0172 USDT |
| 2020-01-01 |
1.1091 USDT |
453,949.5500 |
1.1185 USDT |
1.0745 USDT |
1.1400 USDT |
1.1364 USDT |
| 2019-12-31 |
1.1501 USDT |
491,908.6700 |
1.1367 USDT |
1.1163 USDT |
1.1900 USDT |
1.1185 USDT |
| 2019-12-30 |
1.1679 USDT |
729,643.2800 |
1.1547 USDT |
1.1270 USDT |
1.2040 USDT |
1.1367 USDT |
| 2019-12-29 |
1.1577 USDT |
871,270.0500 |
1.1760 USDT |
1.1155 USDT |
1.2127 USDT |
1.1549 USDT |
| 2019-12-28 |
1.2444 USDT |
1,455,734.6500 |
1.1995 USDT |
1.1710 USDT |
1.3201 USDT |
1.1728 USDT |
| 2019-12-27 |
1.1618 USDT |
1,023,734.5000 |
1.0836 USDT |
1.0836 USDT |
1.2074 USDT |
1.1991 USDT |
| 2019-12-26 |
1.1039 USDT |
940,483.3200 |
1.0621 USDT |
1.0621 USDT |
1.1360 USDT |
1.0836 USDT |
| 2019-12-25 |
1.0592 USDT |
460,903.2600 |
1.0666 USDT |
1.0287 USDT |
1.0871 USDT |
1.0678 USDT |
| 2019-12-24 |
1.0598 USDT |
1,036,282.4800 |
1.0010 USDT |
0.9901 USDT |
1.1120 USDT |
1.0710 USDT |
| 2019-12-23 |
1.0323 USDT |
733,154.3600 |
1.0720 USDT |
0.9700 USDT |
1.0847 USDT |
1.0006 USDT |
| 2019-12-22 |
1.0778 USDT |
939,183.4300 |
1.0589 USDT |
1.0491 USDT |
1.1300 USDT |
1.0688 USDT |
| 2019-12-21 |
1.0935 USDT |
1,696,582.8700 |
1.0313 USDT |
1.0226 USDT |
1.1627 USDT |
1.0589 USDT |
| 2019-12-20 |
1.0009 USDT |
736,362.7300 |
0.9813 USDT |
0.9531 USDT |
1.0459 USDT |
1.0349 USDT |
| 2019-12-19 |
0.9949 USDT |
719,847.1900 |
0.9948 USDT |
0.9606 USDT |
1.0353 USDT |
0.9795 USDT |
| 2019-12-18 |
0.9952 USDT |
1,816,153.0300 |
1.0447 USDT |
0.9130 USDT |
1.0752 USDT |
0.9948 USDT |
| 2019-12-17 |
1.0464 USDT |
2,425,968.9600 |
0.9595 USDT |
0.9533 USDT |
1.1000 USDT |
1.0447 USDT |
| 2019-12-16 |
1.0147 USDT |
997,943.9400 |
1.0490 USDT |
0.9533 USDT |
1.0700 USDT |
0.9570 USDT |
| 2019-12-15 |
1.0221 USDT |
1,872,819.1100 |
0.9413 USDT |
0.8912 USDT |
1.0978 USDT |
1.0490 USDT |
| 2019-12-14 |
0.9658 USDT |
1,317,205.4200 |
0.9630 USDT |
0.8921 USDT |
1.0491 USDT |
0.9362 USDT |
| 2019-12-13 |
0.9180 USDT |
1,747,143.5500 |
0.8361 USDT |
0.8158 USDT |
0.9900 USDT |
0.9667 USDT |
| 2019-12-12 |
0.8193 USDT |
322,232.2500 |
0.8222 USDT |
0.8010 USDT |
0.8364 USDT |
0.8361 USDT |
| 2019-12-11 |
0.8200 USDT |
381,526.9300 |
0.8026 USDT |
0.7990 USDT |
0.8363 USDT |
0.8200 USDT |
| 2019-12-10 |
0.8284 USDT |
1,059,213.6800 |
0.9161 USDT |
0.7756 USDT |
0.9173 USDT |
0.8026 USDT |
| 2019-12-09 |
0.9436 USDT |
360,056.0800 |
0.9586 USDT |
0.9070 USDT |
0.9725 USDT |
0.9161 USDT |
| 2019-12-08 |
0.9626 USDT |
477,944.0300 |
0.9811 USDT |
0.9477 USDT |
0.9856 USDT |
0.9584 USDT |
| 2019-12-07 |
0.9782 USDT |
527,485.1000 |
0.9723 USDT |
0.9476 USDT |
1.0100 USDT |
0.9817 USDT |
| 2019-12-06 |
0.9726 USDT |
1,133,416.2900 |
0.9258 USDT |
0.9089 USDT |
1.0310 USDT |
0.9776 USDT |
| 2019-12-05 |
0.9277 USDT |
1,103,152.9800 |
0.9425 USDT |
0.8811 USDT |
1.0014 USDT |
0.9258 USDT |
| 2019-12-04 |
1.0091 USDT |
1,074,715.2400 |
1.0447 USDT |
0.9226 USDT |
1.0622 USDT |
0.9404 USDT |
| 2019-12-03 |
1.0330 USDT |
553,849.5100 |
1.0175 USDT |
1.0100 USDT |
1.0565 USDT |
1.0447 USDT |
| 2019-12-02 |
1.0315 USDT |
522,904.9200 |
1.0663 USDT |
1.0095 USDT |
1.0663 USDT |
1.0218 USDT |
| 2019-12-01 |
1.0527 USDT |
703,203.1300 |
1.0782 USDT |
1.0073 USDT |
1.0783 USDT |
1.0631 USDT |
| 2019-11-30 |
1.0812 USDT |
669,721.6500 |
1.0860 USDT |
1.0600 USDT |
1.0947 USDT |
1.0787 USDT |
| 2019-11-29 |
1.0906 USDT |
972,690.3200 |
1.0662 USDT |
1.0601 USDT |
1.1256 USDT |
1.0861 USDT |