Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.4129 USDT |
2,895,727.1000 |
0.4058 USDT |
0.4050 USDT |
0.4072 USDT |
0.4262 USDT |
| 2025-06-22 |
0.4056 USDT |
6,372,890.4000 |
0.4069 USDT |
0.3996 USDT |
0.4036 USDT |
0.4031 USDT |
| 2025-06-21 |
0.4079 USDT |
5,471,038.2000 |
0.4067 USDT |
0.3973 USDT |
0.4042 USDT |
0.4071 USDT |
| 2025-06-20 |
0.4058 USDT |
3,168,175.8000 |
0.4055 USDT |
0.3974 USDT |
0.4060 USDT |
0.4091 USDT |
| 2025-06-19 |
0.4079 USDT |
3,010,739.4000 |
0.4139 USDT |
0.4045 USDT |
0.4068 USDT |
0.4064 USDT |
| 2025-06-18 |
0.4096 USDT |
3,884,016.0000 |
0.4177 USDT |
0.3973 USDT |
0.4124 USDT |
0.4117 USDT |
| 2025-06-17 |
0.4255 USDT |
2,958,838.0000 |
0.4330 USDT |
0.4135 USDT |
0.4168 USDT |
0.4167 USDT |
| 2025-06-16 |
0.4318 USDT |
3,252,898.5000 |
0.4276 USDT |
0.4232 USDT |
0.4273 USDT |
0.4383 USDT |
| 2025-06-15 |
0.4247 USDT |
772,765.1000 |
0.4203 USDT |
0.4201 USDT |
0.4224 USDT |
0.4243 USDT |
| 2025-06-14 |
0.4198 USDT |
1,445,780.3000 |
0.4251 USDT |
0.4130 USDT |
0.4165 USDT |
0.4131 USDT |
| 2025-06-13 |
0.4197 USDT |
10,477,088.2000 |
0.4179 USDT |
0.4008 USDT |
0.4150 USDT |
0.4226 USDT |
| 2025-06-12 |
0.4198 USDT |
4,513,418.3000 |
0.4226 USDT |
0.4130 USDT |
0.4150 USDT |
0.4173 USDT |
| 2025-06-11 |
0.4365 USDT |
5,353,874.2000 |
0.4549 USDT |
0.4191 USDT |
0.4222 USDT |
0.4221 USDT |
| 2025-06-10 |
0.4605 USDT |
10,807,182.3000 |
0.4559 USDT |
0.4451 USDT |
0.4532 USDT |
0.4508 USDT |
| 2025-06-09 |
0.4505 USDT |
3,943,444.7000 |
0.4488 USDT |
0.4405 USDT |
0.4465 USDT |
0.4523 USDT |
| 2025-06-08 |
0.4450 USDT |
3,831,192.7000 |
0.4436 USDT |
0.4394 USDT |
0.4435 USDT |
0.4495 USDT |
| 2025-06-07 |
0.4374 USDT |
4,853,638.5000 |
0.4293 USDT |
0.4289 USDT |
0.4321 USDT |
0.4437 USDT |
| 2025-06-06 |
0.4209 USDT |
5,354,079.4000 |
0.4186 USDT |
0.4140 USDT |
0.4158 USDT |
0.4290 USDT |
| 2025-06-05 |
0.4276 USDT |
23,761,716.3000 |
0.4376 USDT |
0.4110 USDT |
0.4185 USDT |
0.4183 USDT |
| 2025-06-04 |
0.4356 USDT |
9,720,701.6000 |
0.4327 USDT |
0.4030 USDT |
0.4363 USDT |
0.4373 USDT |
| 2025-06-03 |
0.4318 USDT |
5,699,893.2000 |
0.4301 USDT |
0.4228 USDT |
0.4286 USDT |
0.4330 USDT |
| 2025-06-02 |
0.4222 USDT |
4,602,405.2000 |
0.4138 USDT |
0.4107 USDT |
0.4182 USDT |
0.4295 USDT |
| 2025-06-01 |
0.4176 USDT |
3,402,949.7000 |
0.4182 USDT |
0.4117 USDT |
0.4148 USDT |
0.4155 USDT |
| 2025-05-31 |
0.4104 USDT |
16,936,141.4000 |
0.3845 USDT |
0.3697 USDT |
0.3811 USDT |
0.4243 USDT |
| 2025-05-30 |
0.4024 USDT |
10,294,393.8000 |
0.4160 USDT |
0.3840 USDT |
0.3961 USDT |
0.3849 USDT |
| 2025-05-29 |
0.4233 USDT |
4,868,193.9000 |
0.4273 USDT |
0.4166 USDT |
0.4206 USDT |
0.4218 USDT |
| 2025-05-28 |
0.4308 USDT |
10,156,939.7000 |
0.4322 USDT |
0.4189 USDT |
0.4220 USDT |
0.4223 USDT |
| 2025-05-27 |
0.4281 USDT |
7,518,988.8000 |
0.4218 USDT |
0.4108 USDT |
0.4164 USDT |
0.4312 USDT |
| 2025-05-26 |
0.4204 USDT |
2,338,269.7000 |
0.4220 USDT |
0.4132 USDT |
0.4179 USDT |
0.4216 USDT |
| 2025-05-25 |
0.4134 USDT |
8,717,056.2000 |
0.4120 USDT |
0.4047 USDT |
0.4085 USDT |
0.4203 USDT |
| 2025-05-24 |
0.4150 USDT |
3,471,003.1000 |
0.4102 USDT |
0.4082 USDT |
0.4107 USDT |
0.4096 USDT |
| 2025-05-23 |
0.4273 USDT |
6,453,950.2000 |
0.4458 USDT |
0.4077 USDT |
0.4157 USDT |
0.4102 USDT |
| 2025-05-22 |
0.4387 USDT |
7,373,815.6000 |
0.4306 USDT |
0.4292 USDT |
0.4336 USDT |
0.4417 USDT |
| 2025-05-21 |
0.4269 USDT |
7,070,557.0000 |
0.4291 USDT |
0.4190 USDT |
0.4253 USDT |
0.4271 USDT |
| 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 |