Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.3828 USDT |
4,614,954.2000 |
0.3735 USDT |
0.3734 USDT |
0.3767 USDT |
0.3911 USDT |
| 2025-08-11 |
0.3810 USDT |
19,347,561.2000 |
0.3935 USDT |
0.3510 USDT |
0.3765 USDT |
0.3740 USDT |
| 2025-08-10 |
0.3933 USDT |
7,692,486.4000 |
0.3980 USDT |
0.3874 USDT |
0.3915 USDT |
0.3927 USDT |
| 2025-08-09 |
0.3964 USDT |
7,195,155.1000 |
0.3942 USDT |
0.3919 USDT |
0.3936 USDT |
0.3989 USDT |
| 2025-08-08 |
0.3930 USDT |
14,314,181.7000 |
0.3963 USDT |
0.3879 USDT |
0.3912 USDT |
0.3936 USDT |
| 2025-08-07 |
0.3885 USDT |
11,701,690.0000 |
0.3869 USDT |
0.3852 USDT |
0.3867 USDT |
0.3951 USDT |
| 2025-08-06 |
0.3858 USDT |
5,295,903.2000 |
0.3878 USDT |
0.3828 USDT |
0.3848 USDT |
0.3866 USDT |
| 2025-08-05 |
0.3898 USDT |
3,883,387.0000 |
0.3954 USDT |
0.3853 USDT |
0.3877 USDT |
0.3875 USDT |
| 2025-08-04 |
0.3924 USDT |
4,157,451.4000 |
0.3900 USDT |
0.3889 USDT |
0.3904 USDT |
0.3957 USDT |
| 2025-08-03 |
0.3889 USDT |
4,316,961.2000 |
0.3842 USDT |
0.3824 USDT |
0.3870 USDT |
0.3902 USDT |
| 2025-08-02 |
0.3818 USDT |
3,683,577.1000 |
0.3823 USDT |
0.3776 USDT |
0.3798 USDT |
0.3857 USDT |
| 2025-08-01 |
0.3822 USDT |
6,538,581.4000 |
0.3803 USDT |
0.3778 USDT |
0.3817 USDT |
0.3817 USDT |
| 2025-07-31 |
0.3891 USDT |
5,163,951.6000 |
0.3916 USDT |
0.3793 USDT |
0.3824 USDT |
0.3810 USDT |
| 2025-07-30 |
0.3829 USDT |
8,983,985.3000 |
0.3899 USDT |
0.3771 USDT |
0.3822 USDT |
0.3901 USDT |
| 2025-07-29 |
0.3913 USDT |
4,588,904.8000 |
0.3932 USDT |
0.3860 USDT |
0.3893 USDT |
0.3897 USDT |
| 2025-07-28 |
0.3990 USDT |
7,091,385.0000 |
0.4038 USDT |
0.3883 USDT |
0.3906 USDT |
0.3918 USDT |
| 2025-07-27 |
0.4006 USDT |
3,358,557.5000 |
0.3987 USDT |
0.3962 USDT |
0.3987 USDT |
0.4028 USDT |
| 2025-07-26 |
0.3999 USDT |
4,263,994.6000 |
0.4002 USDT |
0.3968 USDT |
0.3988 USDT |
0.3994 USDT |
| 2025-07-25 |
0.3928 USDT |
11,034,094.7000 |
0.4008 USDT |
0.3870 USDT |
0.3925 USDT |
0.4001 USDT |
| 2025-07-24 |
0.4000 USDT |
8,773,964.4000 |
0.4102 USDT |
0.3853 USDT |
0.3946 USDT |
0.4013 USDT |
| 2025-07-23 |
0.4206 USDT |
10,532,853.1000 |
0.4330 USDT |
0.4003 USDT |
0.4106 USDT |
0.4110 USDT |
| 2025-07-22 |
0.4273 USDT |
10,474,022.4000 |
0.4370 USDT |
0.4157 USDT |
0.4231 USDT |
0.4323 USDT |
| 2025-07-21 |
0.4358 USDT |
10,952,180.1000 |
0.4316 USDT |
0.4246 USDT |
0.4311 USDT |
0.4386 USDT |
| 2025-07-20 |
0.4266 USDT |
8,540,154.1000 |
0.4252 USDT |
0.4204 USDT |
0.4233 USDT |
0.4305 USDT |
| 2025-07-19 |
0.4206 USDT |
3,308,369.5000 |
0.4204 USDT |
0.4131 USDT |
0.4183 USDT |
0.4233 USDT |
| 2025-07-18 |
0.4349 USDT |
11,859,245.3000 |
0.4345 USDT |
0.4154 USDT |
0.4210 USDT |
0.4207 USDT |
| 2025-07-17 |
0.4342 USDT |
5,958,692.9000 |
0.4340 USDT |
0.4248 USDT |
0.4301 USDT |
0.4337 USDT |
| 2025-07-16 |
0.4326 USDT |
6,239,867.5000 |
0.4309 USDT |
0.4252 USDT |
0.4284 USDT |
0.4343 USDT |
| 2025-07-15 |
0.4223 USDT |
7,133,430.0000 |
0.4290 USDT |
0.4126 USDT |
0.4196 USDT |
0.4308 USDT |
| 2025-07-14 |
0.4384 USDT |
7,612,711.0000 |
0.4307 USDT |
0.4222 USDT |
0.4293 USDT |
0.4283 USDT |
| 2025-07-13 |
0.4294 USDT |
10,580,940.4000 |
0.4298 USDT |
0.4111 USDT |
0.4214 USDT |
0.4287 USDT |
| 2025-07-12 |
0.4236 USDT |
12,706,209.1000 |
0.4156 USDT |
0.4128 USDT |
0.4176 USDT |
0.4265 USDT |
| 2025-07-11 |
0.4217 USDT |
16,849,687.8000 |
0.4142 USDT |
0.3904 USDT |
0.4144 USDT |
0.4138 USDT |
| 2025-07-10 |
0.4075 USDT |
4,553,125.8000 |
0.4032 USDT |
0.3993 USDT |
0.4017 USDT |
0.4147 USDT |
| 2025-07-09 |
0.3998 USDT |
2,658,069.9000 |
0.3995 USDT |
0.3955 USDT |
0.3973 USDT |
0.4027 USDT |
| 2025-07-08 |
0.3972 USDT |
4,830,772.0000 |
0.3933 USDT |
0.3914 USDT |
0.3931 USDT |
0.3996 USDT |
| 2025-07-07 |
0.3948 USDT |
3,805,564.8000 |
0.3947 USDT |
0.3888 USDT |
0.3913 USDT |
0.3932 USDT |
| 2025-07-06 |
0.3947 USDT |
3,743,593.0000 |
0.3895 USDT |
0.3895 USDT |
0.3925 USDT |
0.3945 USDT |
| 2025-07-05 |
0.3937 USDT |
2,448,373.4000 |
0.3931 USDT |
0.3874 USDT |
0.3901 USDT |
0.3911 USDT |
| 2025-07-04 |
0.3972 USDT |
5,655,167.0000 |
0.4067 USDT |
0.3831 USDT |
0.3946 USDT |
0.3935 USDT |
| 2025-07-03 |
0.4102 USDT |
4,855,216.1000 |
0.4085 USDT |
0.4042 USDT |
0.4070 USDT |
0.4079 USDT |
| 2025-07-02 |
0.4033 USDT |
2,750,274.0000 |
0.3976 USDT |
0.3947 USDT |
0.3983 USDT |
0.4101 USDT |
| 2025-07-01 |
0.3964 USDT |
3,573,037.5000 |
0.4001 USDT |
0.3922 USDT |
0.3951 USDT |
0.3977 USDT |
| 2025-06-30 |
0.4015 USDT |
3,908,616.3000 |
0.4083 USDT |
0.3956 USDT |
0.3993 USDT |
0.4015 USDT |
| 2025-06-29 |
0.4027 USDT |
1,744,373.9000 |
0.4045 USDT |
0.3998 USDT |
0.4018 USDT |
0.4027 USDT |
| 2025-06-28 |
0.3987 USDT |
3,216,585.1000 |
0.4038 USDT |
0.3892 USDT |
0.4007 USDT |
0.4047 USDT |
| 2025-06-27 |
0.4035 USDT |
2,553,941.9000 |
0.4019 USDT |
0.3992 USDT |
0.4019 USDT |
0.4036 USDT |
| 2025-06-26 |
0.4050 USDT |
2,669,833.6000 |
0.4070 USDT |
0.3995 USDT |
0.4027 USDT |
0.4020 USDT |
| 2025-06-25 |
0.4135 USDT |
2,534,982.9000 |
0.4168 USDT |
0.4054 USDT |
0.4063 USDT |
0.4059 USDT |
| 2025-06-24 |
0.4222 USDT |
5,231,022.2000 |
0.4256 USDT |
0.4084 USDT |
0.4150 USDT |
0.4136 USDT |