Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.4248 USDT |
7,824,060.7000 |
0.4195 USDT |
0.4039 USDT |
0.4141 USDT |
0.4305 USDT |
| 2025-03-30 |
0.4258 USDT |
2,606,482.4000 |
0.4237 USDT |
0.4179 USDT |
0.4229 USDT |
0.4206 USDT |
| 2025-03-29 |
0.4260 USDT |
4,308,329.8000 |
0.4389 USDT |
0.4162 USDT |
0.4224 USDT |
0.4241 USDT |
| 2025-03-28 |
0.4476 USDT |
6,571,738.3000 |
0.4700 USDT |
0.4312 USDT |
0.4340 USDT |
0.4373 USDT |
| 2025-03-27 |
0.4728 USDT |
6,294,909.7000 |
0.4699 USDT |
0.4644 USDT |
0.4723 USDT |
0.4714 USDT |
| 2025-03-26 |
0.4846 USDT |
5,554,167.3000 |
0.4839 USDT |
0.4636 USDT |
0.4707 USDT |
0.4697 USDT |
| 2025-03-25 |
0.4821 USDT |
6,001,919.1000 |
0.4970 USDT |
0.4751 USDT |
0.4786 USDT |
0.4843 USDT |
| 2025-03-24 |
0.5027 USDT |
11,825,639.0000 |
0.5157 USDT |
0.4806 USDT |
0.4915 USDT |
0.4915 USDT |
| 2025-03-23 |
0.5202 USDT |
8,637,282.2000 |
0.5281 USDT |
0.5013 USDT |
0.5071 USDT |
0.5113 USDT |
| 2025-03-22 |
0.5439 USDT |
6,213,111.8000 |
0.5417 USDT |
0.5231 USDT |
0.5350 USDT |
0.5331 USDT |
| 2025-03-21 |
0.5554 USDT |
17,606,367.9000 |
0.5425 USDT |
0.5375 USDT |
0.5430 USDT |
0.5394 USDT |
| 2025-03-20 |
0.5301 USDT |
12,735,897.7000 |
0.5052 USDT |
0.5009 USDT |
0.5082 USDT |
0.5411 USDT |
| 2025-03-19 |
0.5070 USDT |
12,059,658.2000 |
0.4900 USDT |
0.4894 USDT |
0.4948 USDT |
0.5039 USDT |
| 2025-03-18 |
0.4885 USDT |
5,758,149.7000 |
0.5036 USDT |
0.4787 USDT |
0.4848 USDT |
0.4888 USDT |
| 2025-03-17 |
0.4990 USDT |
11,071,290.1000 |
0.4794 USDT |
0.4763 USDT |
0.4839 USDT |
0.5027 USDT |
| 2025-03-16 |
0.4874 USDT |
15,492,746.4000 |
0.4661 USDT |
0.4661 USDT |
0.4786 USDT |
0.4767 USDT |
| 2025-03-15 |
0.4668 USDT |
4,729,426.5000 |
0.4686 USDT |
0.4594 USDT |
0.4628 USDT |
0.4679 USDT |
| 2025-03-14 |
0.4650 USDT |
18,099,065.0000 |
0.4339 USDT |
0.4283 USDT |
0.4353 USDT |
0.4693 USDT |
| 2025-03-13 |
0.4330 USDT |
5,190,379.5000 |
0.4358 USDT |
0.4222 USDT |
0.4267 USDT |
0.4323 USDT |
| 2025-03-12 |
0.4347 USDT |
7,231,195.6000 |
0.4343 USDT |
0.4188 USDT |
0.4240 USDT |
0.4353 USDT |
| 2025-03-11 |
0.4175 USDT |
10,564,300.9000 |
0.4013 USDT |
0.3981 USDT |
0.4115 USDT |
0.4332 USDT |
| 2025-03-10 |
0.4072 USDT |
9,556,171.5000 |
0.4155 USDT |
0.3902 USDT |
0.3943 USDT |
0.3906 USDT |
| 2025-03-09 |
0.4193 USDT |
8,115,397.0000 |
0.4200 USDT |
0.4117 USDT |
0.4140 USDT |
0.4148 USDT |
| 2025-03-08 |
0.4154 USDT |
3,568,076.7000 |
0.4233 USDT |
0.4090 USDT |
0.4144 USDT |
0.4179 USDT |
| 2025-03-07 |
0.4321 USDT |
4,944,412.4000 |
0.4386 USDT |
0.4198 USDT |
0.4266 USDT |
0.4223 USDT |
| 2025-03-06 |
0.4521 USDT |
10,729,644.2000 |
0.4495 USDT |
0.4335 USDT |
0.4383 USDT |
0.4389 USDT |
| 2025-03-05 |
0.4372 USDT |
10,794,224.1000 |
0.4174 USDT |
0.4152 USDT |
0.4214 USDT |
0.4495 USDT |
| 2025-03-04 |
0.4042 USDT |
21,177,460.7000 |
0.4052 USDT |
0.3862 USDT |
0.3989 USDT |
0.4191 USDT |
| 2025-03-03 |
0.4357 USDT |
10,527,763.4000 |
0.4554 USDT |
0.4018 USDT |
0.4085 USDT |
0.4064 USDT |
| 2025-03-02 |
0.4375 USDT |
10,877,285.5000 |
0.4237 USDT |
0.4196 USDT |
0.4230 USDT |
0.4561 USDT |
| 2025-03-01 |
0.4261 USDT |
6,490,926.8000 |
0.4368 USDT |
0.4165 USDT |
0.4210 USDT |
0.4214 USDT |
| 2025-02-28 |
0.4281 USDT |
23,886,874.7000 |
0.4341 USDT |
0.4137 USDT |
0.4254 USDT |
0.4373 USDT |
| 2025-02-27 |
0.4238 USDT |
3,616,010.5000 |
0.4142 USDT |
0.4100 USDT |
0.4175 USDT |
0.4219 USDT |
| 2025-02-26 |
0.4077 USDT |
10,978,495.1000 |
0.4076 USDT |
0.3944 USDT |
0.4049 USDT |
0.4136 USDT |
| 2025-02-25 |
0.3962 USDT |
19,028,937.5000 |
0.3984 USDT |
0.3756 USDT |
0.3966 USDT |
0.4119 USDT |
| 2025-02-24 |
0.4078 USDT |
10,382,940.6000 |
0.4367 USDT |
0.3828 USDT |
0.3994 USDT |
0.3985 USDT |
| 2025-02-23 |
0.4371 USDT |
2,277,674.4000 |
0.4381 USDT |
0.4293 USDT |
0.4322 USDT |
0.4336 USDT |
| 2025-02-22 |
0.4294 USDT |
3,609,762.9000 |
0.4235 USDT |
0.4158 USDT |
0.4238 USDT |
0.4374 USDT |
| 2025-02-21 |
0.4482 USDT |
9,036,481.0000 |
0.4589 USDT |
0.4207 USDT |
0.4244 USDT |
0.4211 USDT |
| 2025-02-20 |
0.4557 USDT |
5,414,264.1000 |
0.4536 USDT |
0.4509 USDT |
0.4541 USDT |
0.4590 USDT |
| 2025-02-19 |
0.4566 USDT |
3,366,371.9000 |
0.4582 USDT |
0.4515 USDT |
0.4532 USDT |
0.4548 USDT |
| 2025-02-18 |
0.4565 USDT |
4,802,940.0000 |
0.4618 USDT |
0.4522 USDT |
0.4550 USDT |
0.4554 USDT |
| 2025-02-17 |
0.4627 USDT |
4,416,685.9000 |
0.4603 USDT |
0.4528 USDT |
0.4586 USDT |
0.4587 USDT |
| 2025-02-16 |
0.4716 USDT |
5,838,051.8000 |
0.4754 USDT |
0.4563 USDT |
0.4614 USDT |
0.4623 USDT |
| 2025-02-15 |
0.4777 USDT |
5,168,821.3000 |
0.4835 USDT |
0.4707 USDT |
0.4750 USDT |
0.4764 USDT |
| 2025-02-14 |
0.4844 USDT |
5,241,012.4000 |
0.4779 USDT |
0.4714 USDT |
0.4761 USDT |
0.4859 USDT |
| 2025-02-13 |
0.4918 USDT |
11,194,705.5000 |
0.4994 USDT |
0.4735 USDT |
0.4796 USDT |
0.4787 USDT |
| 2025-02-12 |
0.4879 USDT |
27,465,623.3000 |
0.4736 USDT |
0.4642 USDT |
0.4743 USDT |
0.4985 USDT |
| 2025-02-11 |
0.4703 USDT |
12,226,811.9000 |
0.4634 USDT |
0.4609 USDT |
0.4654 USDT |
0.4741 USDT |
| 2025-02-10 |
0.4726 USDT |
9,941,433.7000 |
0.4771 USDT |
0.4551 USDT |
0.4623 USDT |
0.4688 USDT |