Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.4267 USDT |
3,758,846.3000 |
0.4319 USDT |
0.4175 USDT |
0.4225 USDT |
0.4283 USDT |
| 2025-05-19 |
0.4159 USDT |
7,465,258.8000 |
0.4200 USDT |
0.4017 USDT |
0.4072 USDT |
0.4300 USDT |
| 2025-05-18 |
0.4133 USDT |
9,374,356.5000 |
0.4078 USDT |
0.4000 USDT |
0.4084 USDT |
0.4127 USDT |
| 2025-05-17 |
0.4111 USDT |
7,743,008.5000 |
0.4238 USDT |
0.4011 USDT |
0.4079 USDT |
0.4056 USDT |
| 2025-05-16 |
0.4333 USDT |
4,572,611.7000 |
0.4283 USDT |
0.4238 USDT |
0.4271 USDT |
0.4242 USDT |
| 2025-05-15 |
0.4368 USDT |
9,458,264.3000 |
0.4483 USDT |
0.4191 USDT |
0.4284 USDT |
0.4284 USDT |
| 2025-05-14 |
0.4582 USDT |
9,233,110.1000 |
0.4738 USDT |
0.4434 USDT |
0.4498 USDT |
0.4468 USDT |
| 2025-05-13 |
0.4607 USDT |
9,143,091.4000 |
0.4755 USDT |
0.4450 USDT |
0.4566 USDT |
0.4769 USDT |
| 2025-05-12 |
0.4705 USDT |
20,758,365.7000 |
0.4873 USDT |
0.4489 USDT |
0.4704 USDT |
0.4744 USDT |
| 2025-05-11 |
0.4872 USDT |
7,269,568.4000 |
0.5036 USDT |
0.4701 USDT |
0.4797 USDT |
0.4876 USDT |
| 2025-05-10 |
0.4868 USDT |
11,189,910.7000 |
0.4924 USDT |
0.4668 USDT |
0.4809 USDT |
0.4931 USDT |
| 2025-05-09 |
0.4805 USDT |
13,392,724.3000 |
0.4711 USDT |
0.4662 USDT |
0.4718 USDT |
0.4904 USDT |
| 2025-05-08 |
0.4543 USDT |
7,861,256.7000 |
0.4358 USDT |
0.4325 USDT |
0.4367 USDT |
0.4648 USDT |
| 2025-05-07 |
0.4369 USDT |
5,322,786.2000 |
0.4401 USDT |
0.4250 USDT |
0.4280 USDT |
0.4349 USDT |
| 2025-05-06 |
0.4335 USDT |
16,462,949.7000 |
0.4307 USDT |
0.4106 USDT |
0.4204 USDT |
0.4396 USDT |
| 2025-05-05 |
0.4452 USDT |
10,411,302.5000 |
0.4427 USDT |
0.4248 USDT |
0.4301 USDT |
0.4316 USDT |
| 2025-05-04 |
0.4259 USDT |
3,860,221.1000 |
0.4214 USDT |
0.4125 USDT |
0.4171 USDT |
0.4412 USDT |
| 2025-05-03 |
0.4277 USDT |
2,205,934.2000 |
0.4327 USDT |
0.4172 USDT |
0.4231 USDT |
0.4224 USDT |
| 2025-05-02 |
0.4347 USDT |
3,268,272.2000 |
0.4343 USDT |
0.4277 USDT |
0.4333 USDT |
0.4334 USDT |
| 2025-05-01 |
0.4408 USDT |
6,956,109.3000 |
0.4341 USDT |
0.4310 USDT |
0.4329 USDT |
0.4360 USDT |
| 2025-04-30 |
0.4341 USDT |
8,833,543.6000 |
0.4380 USDT |
0.4235 USDT |
0.4306 USDT |
0.4325 USDT |
| 2025-04-29 |
0.4510 USDT |
8,726,815.1000 |
0.4596 USDT |
0.4340 USDT |
0.4359 USDT |
0.4356 USDT |
| 2025-04-28 |
0.4548 USDT |
17,396,079.7000 |
0.4541 USDT |
0.4430 USDT |
0.4515 USDT |
0.4589 USDT |
| 2025-04-27 |
0.4586 USDT |
7,799,313.3000 |
0.4631 USDT |
0.4477 USDT |
0.4538 USDT |
0.4547 USDT |
| 2025-04-26 |
0.4632 USDT |
5,960,854.6000 |
0.4658 USDT |
0.4514 USDT |
0.4589 USDT |
0.4633 USDT |
| 2025-04-25 |
0.4615 USDT |
9,460,243.8000 |
0.4535 USDT |
0.4459 USDT |
0.4506 USDT |
0.4631 USDT |
| 2025-04-24 |
0.4394 USDT |
8,930,302.9000 |
0.4428 USDT |
0.4302 USDT |
0.4336 USDT |
0.4521 USDT |
| 2025-04-23 |
0.4464 USDT |
10,120,890.4000 |
0.4398 USDT |
0.4383 USDT |
0.4421 USDT |
0.4434 USDT |
| 2025-04-22 |
0.4199 USDT |
10,439,710.1000 |
0.4117 USDT |
0.4088 USDT |
0.4127 USDT |
0.4352 USDT |
| 2025-04-21 |
0.4203 USDT |
6,788,307.7000 |
0.4149 USDT |
0.4100 USDT |
0.4115 USDT |
0.4112 USDT |
| 2025-04-20 |
0.4158 USDT |
4,716,798.4000 |
0.4185 USDT |
0.4095 USDT |
0.4126 USDT |
0.4123 USDT |
| 2025-04-19 |
0.4194 USDT |
2,746,691.9000 |
0.4206 USDT |
0.4175 USDT |
0.4189 USDT |
0.4185 USDT |
| 2025-04-18 |
0.4258 USDT |
4,387,268.0000 |
0.4326 USDT |
0.4189 USDT |
0.4224 USDT |
0.4220 USDT |
| 2025-04-17 |
0.4307 USDT |
7,975,222.3000 |
0.4237 USDT |
0.4230 USDT |
0.4247 USDT |
0.4322 USDT |
| 2025-04-16 |
0.4231 USDT |
9,975,495.8000 |
0.4244 USDT |
0.4183 USDT |
0.4214 USDT |
0.4258 USDT |
| 2025-04-15 |
0.4235 USDT |
6,043,615.0000 |
0.4199 USDT |
0.4174 USDT |
0.4205 USDT |
0.4250 USDT |
| 2025-04-14 |
0.4217 USDT |
4,830,205.1000 |
0.4208 USDT |
0.4179 USDT |
0.4201 USDT |
0.4198 USDT |
| 2025-04-13 |
0.4271 USDT |
7,002,223.3000 |
0.4298 USDT |
0.4180 USDT |
0.4202 USDT |
0.4202 USDT |
| 2025-04-12 |
0.4268 USDT |
5,339,201.2000 |
0.4257 USDT |
0.4179 USDT |
0.4214 USDT |
0.4316 USDT |
| 2025-04-11 |
0.4177 USDT |
8,804,952.7000 |
0.4116 USDT |
0.4047 USDT |
0.4141 USDT |
0.4243 USDT |
| 2025-04-10 |
0.4145 USDT |
10,052,111.5000 |
0.4346 USDT |
0.4048 USDT |
0.4092 USDT |
0.4091 USDT |
| 2025-04-09 |
0.4199 USDT |
10,704,603.9000 |
0.4075 USDT |
0.4006 USDT |
0.4119 USDT |
0.4354 USDT |
| 2025-04-08 |
0.4122 USDT |
9,297,074.0000 |
0.4252 USDT |
0.3997 USDT |
0.4068 USDT |
0.4065 USDT |
| 2025-04-07 |
0.4102 USDT |
19,314,345.2000 |
0.4050 USDT |
0.3911 USDT |
0.4037 USDT |
0.4228 USDT |
| 2025-04-06 |
0.4000 USDT |
10,146,033.3000 |
0.3996 USDT |
0.3945 USDT |
0.3973 USDT |
0.4019 USDT |
| 2025-04-05 |
0.4014 USDT |
4,189,098.4000 |
0.3983 USDT |
0.3953 USDT |
0.3970 USDT |
0.3974 USDT |
| 2025-04-04 |
0.4005 USDT |
9,754,347.4000 |
0.4074 USDT |
0.3921 USDT |
0.3977 USDT |
0.3994 USDT |
| 2025-04-03 |
0.4050 USDT |
11,995,759.8000 |
0.3926 USDT |
0.3906 USDT |
0.4019 USDT |
0.4077 USDT |
| 2025-04-02 |
0.3854 USDT |
48,985,185.9000 |
0.3869 USDT |
0.3509 USDT |
0.3765 USDT |
0.3924 USDT |
| 2025-04-01 |
0.3977 USDT |
31,844,916.5000 |
0.4359 USDT |
0.3403 USDT |
0.3899 USDT |
0.3878 USDT |